000829.SZ000829.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $11.01 | $11.13 | $10.70 | $10.80 | 38.64M |
| 1/14/2026 | $11.30 | $11.50 | $10.92 | $11.08 | 89.22M |
| 1/13/2026 | $11.88 | $11.94 | $11.50 | $11.82 | 61.28M |
| 1/12/2026 | $11.51 | $12.00 | $11.28 | $11.90 | 68.58M |
| 1/9/2026 | $10.99 | $11.45 | $10.98 | $11.33 | 54.43M |
| 1/8/2026 | $10.63 | $11.03 | $10.60 | $11.00 | 38.41M |
| 1/7/2026 | $10.95 | $10.97 | $10.66 | $10.68 | 33.04M |
| 1/6/2026 | $10.91 | $11.06 | $10.87 | $10.98 | 27.64M |
| 1/5/2026 | $10.90 | $10.96 | $10.82 | $10.96 | 23.96M |
| 12/31/2025 | $10.63 | $11.14 | $10.41 | $10.91 | 44.21M |
| 12/30/2025 | $10.51 | $10.71 | $10.51 | $10.55 | 16.00M |
| 12/29/2025 | $10.55 | $10.69 | $10.46 | $10.58 | 17.73M |
| 12/26/2025 | $10.68 | $10.72 | $10.50 | $10.57 | 22.10M |
| 12/25/2025 | $10.74 | $10.82 | $10.67 | $10.71 | 16.25M |
| 12/24/2025 | $10.63 | $10.85 | $10.63 | $10.77 | 15.47M |
| 12/23/2025 | $10.80 | $10.87 | $10.57 | $10.65 | 25.39M |
| 12/22/2025 | $11.04 | $11.08 | $10.80 | $10.87 | 28.06M |
| 12/19/2025 | $10.92 | $11.14 | $10.85 | $11.09 | 29.23M |
| 12/18/2025 | $10.85 | $11.14 | $10.83 | $10.94 | 27.83M |
| 12/17/2025 | $10.83 | $11.09 | $10.79 | $10.95 | 27.99M |
| 12/16/2025 | $10.98 | $11.14 | $10.77 | $10.91 | 29.43M |
| 12/15/2025 | $10.67 | $11.19 | $10.67 | $11.00 | 41.98M |
| 12/12/2025 | $10.42 | $11.10 | $10.33 | $10.78 | 54.31M |
| 12/11/2025 | $10.78 | $10.79 | $10.46 | $10.47 | 27.56M |
| 12/10/2025 | $10.72 | $10.86 | $10.64 | $10.78 | 25.89M |
| 12/9/2025 | $10.80 | $10.95 | $10.70 | $10.77 | 30.45M |
| 12/8/2025 | $10.94 | $11.12 | $10.86 | $10.90 | 42.28M |
| 12/5/2025 | $10.86 | $10.98 | $10.76 | $10.89 | 40.34M |
| 12/4/2025 | $11.15 | $11.18 | $10.83 | $10.88 | 44.40M |
| 12/3/2025 | $11.49 | $11.53 | $11.14 | $11.21 | 63.92M |
| 12/2/2025 | $11.65 | $11.98 | $11.10 | $11.49 | 139.27M |
| 12/1/2025 | $10.30 | $11.36 | $10.26 | $11.36 | 82.39M |
| 11/28/2025 | $10.47 | $10.48 | $10.25 | $10.33 | 16.51M |
| 11/27/2025 | $10.35 | $10.60 | $10.29 | $10.47 | 21.47M |
| 11/26/2025 | $10.49 | $10.53 | $10.32 | $10.35 | 15.33M |
| 11/25/2025 | $10.44 | $10.58 | $10.39 | $10.48 | 22.75M |
| 11/24/2025 | $10.10 | $10.52 | $10.09 | $10.44 | 25.80M |
| 11/21/2025 | $10.08 | $10.32 | $9.98 | $10.09 | 23.39M |
| 11/20/2025 | $10.10 | $10.23 | $10.01 | $10.15 | 11.59M |
| 11/19/2025 | $10.17 | $10.23 | $10.02 | $10.09 | 11.47M |
| 11/18/2025 | $10.32 | $10.33 | $10.12 | $10.18 | 14.57M |
| 11/17/2025 | $10.30 | $10.35 | $10.18 | $10.31 | 16.40M |
| 11/14/2025 | $10.26 | $10.41 | $10.25 | $10.31 | 12.56M |
| 11/13/2025 | $10.36 | $10.39 | $10.25 | $10.32 | 13.83M |
| 11/12/2025 | $10.55 | $10.59 | $10.30 | $10.36 | 16.74M |
| 11/11/2025 | $10.35 | $10.60 | $10.27 | $10.54 | 28.55M |
| 11/10/2025 | $10.18 | $10.43 | $10.16 | $10.36 | 21.95M |
| 11/7/2025 | $10.20 | $10.32 | $10.17 | $10.18 | 12.58M |
| 11/6/2025 | $10.20 | $10.27 | $10.11 | $10.23 | 15.01M |
| 11/5/2025 | $10.12 | $10.29 | $10.11 | $10.21 | 15.13M |
| 11/4/2025 | $10.20 | $10.35 | $10.14 | $10.26 | 22.93M |
| 11/3/2025 | $10.03 | $10.25 | $9.98 | $10.25 | 23.16M |
| 10/31/2025 | $9.89 | $10.13 | $9.89 | $10.09 | 22.19M |
| 10/30/2025 | $9.98 | $10.08 | $9.90 | $9.90 | 18.38M |
| 10/29/2025 | $9.95 | $10.09 | $9.86 | $10.02 | 20.10M |
| 10/28/2025 | $10.01 | $10.07 | $9.94 | $9.97 | 20.15M |
| 10/27/2025 | $10.12 | $10.18 | $9.97 | $10.05 | 27.57M |
| 10/24/2025 | $10.20 | $10.35 | $10.11 | $10.13 | 50.50M |
| 10/23/2025 | $10.43 | $11.09 | $10.36 | $10.43 | 90.47M |
| 10/22/2025 | $9.75 | $10.50 | $9.70 | $10.31 | 32.07M |
| 10/21/2025 | $9.77 | $9.90 | $9.72 | $9.79 | 18.28M |
| 10/20/2025 | $9.55 | $9.95 | $9.53 | $9.77 | 22.93M |
| 10/17/2025 | $9.70 | $9.76 | $9.49 | $9.52 | 16.63M |