000830.SZ000830.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $17.27 | $18.08 | $17.24 | $17.49 | 29.09M |
| 1/14/2026 | $17.10 | $17.58 | $16.90 | $17.42 | 36.84M |
| 1/13/2026 | $16.65 | $17.55 | $16.56 | $17.18 | 31.25M |
| 1/12/2026 | $16.99 | $16.99 | $16.56 | $16.72 | 29.29M |
| 1/9/2026 | $17.06 | $17.23 | $16.38 | $16.94 | 46.42M |
| 1/8/2026 | $17.22 | $17.45 | $16.73 | $17.09 | 33.47M |
| 1/7/2026 | $17.67 | $17.85 | $17.12 | $17.24 | 29.69M |
| 1/6/2026 | $16.43 | $17.96 | $16.39 | $17.64 | 41.81M |
| 1/5/2026 | $16.56 | $16.57 | $16.06 | $16.39 | 30.33M |
| 12/31/2025 | $16.60 | $16.68 | $16.32 | $16.57 | 16.03M |
| 12/30/2025 | $16.20 | $17.08 | $16.13 | $16.68 | 26.83M |
| 12/29/2025 | $16.68 | $16.79 | $16.24 | $16.34 | 23.39M |
| 12/26/2025 | $16.58 | $16.97 | $16.42 | $16.81 | 30.64M |
| 12/25/2025 | $16.00 | $16.76 | $15.96 | $16.67 | 39.80M |
| 12/24/2025 | $15.19 | $16.16 | $15.17 | $16.06 | 32.66M |
| 12/23/2025 | $15.49 | $15.63 | $15.23 | $15.26 | 21.76M |
| 12/22/2025 | $15.57 | $15.58 | $15.32 | $15.47 | 16.76M |
| 12/19/2025 | $15.31 | $15.63 | $15.15 | $15.54 | 18.73M |
| 12/18/2025 | $15.00 | $15.80 | $14.95 | $15.42 | 29.80M |
| 12/17/2025 | $14.72 | $15.17 | $14.65 | $15.09 | 29.52M |
| 12/16/2025 | $14.86 | $14.87 | $14.42 | $14.71 | 22.66M |
| 12/15/2025 | $14.17 | $15.04 | $14.02 | $14.89 | 37.76M |
| 12/12/2025 | $14.33 | $14.41 | $14.14 | $14.30 | 33.91M |
| 12/11/2025 | $14.65 | $14.68 | $14.22 | $14.26 | 21.14M |
| 12/10/2025 | $14.77 | $14.80 | $14.49 | $14.55 | 19.42M |
| 12/9/2025 | $15.12 | $15.31 | $14.75 | $14.78 | 22.53M |
| 12/8/2025 | $15.39 | $15.58 | $14.86 | $15.14 | 29.56M |
| 12/5/2025 | $14.76 | $15.50 | $14.66 | $15.39 | 28.92M |
| 12/4/2025 | $15.00 | $15.02 | $14.66 | $14.70 | 15.38M |
| 12/3/2025 | $14.98 | $15.30 | $14.85 | $15.00 | 23.01M |
| 12/2/2025 | $15.02 | $15.29 | $14.90 | $14.98 | 22.11M |
| 12/1/2025 | $15.18 | $15.19 | $14.94 | $15.08 | 25.76M |
| 11/28/2025 | $14.74 | $15.31 | $14.58 | $15.05 | 39.73M |
| 11/27/2025 | $14.23 | $14.86 | $14.23 | $14.75 | 33.27M |
| 11/26/2025 | $14.52 | $14.62 | $14.19 | $14.23 | 24.13M |
| 11/25/2025 | $14.76 | $15.02 | $14.50 | $14.51 | 26.70M |
| 11/24/2025 | $14.70 | $15.10 | $14.44 | $14.68 | 31.81M |
| 11/21/2025 | $14.72 | $14.98 | $14.50 | $14.61 | 31.94M |
| 11/20/2025 | $15.60 | $15.79 | $14.92 | $15.10 | 48.48M |
| 11/19/2025 | $15.51 | $15.95 | $15.34 | $15.69 | 49.65M |
| 11/18/2025 | $16.05 | $16.21 | $15.40 | $15.52 | 54.19M |
| 11/17/2025 | $16.22 | $16.73 | $15.95 | $16.14 | 54.04M |
| 11/14/2025 | $16.23 | $16.78 | $16.00 | $16.31 | 48.11M |
| 11/13/2025 | $15.59 | $16.66 | $15.59 | $16.42 | 77.25M |
| 11/12/2025 | $16.01 | $16.11 | $15.34 | $15.60 | 69.96M |
| 11/11/2025 | $15.53 | $16.43 | $15.32 | $16.21 | 112.17M |
| 11/10/2025 | $15.43 | $15.53 | $15.30 | $15.53 | 78.16M |
| 11/7/2025 | $13.67 | $14.27 | $13.53 | $14.12 | 41.51M |
| 11/6/2025 | $13.41 | $13.84 | $13.33 | $13.67 | 23.54M |
| 11/5/2025 | $13.10 | $13.51 | $12.96 | $13.42 | 15.71M |
| 11/4/2025 | $13.50 | $13.76 | $13.10 | $13.23 | 18.39M |
| 11/3/2025 | $13.44 | $13.81 | $13.22 | $13.54 | 22.03M |
| 10/31/2025 | $13.44 | $13.70 | $13.32 | $13.48 | 24.22M |
| 10/30/2025 | $13.29 | $13.73 | $13.03 | $13.47 | 27.67M |
| 10/29/2025 | $12.94 | $13.49 | $12.85 | $13.39 | 25.96M |
| 10/28/2025 | $13.05 | $13.20 | $12.92 | $12.95 | 17.18M |
| 10/27/2025 | $12.89 | $13.37 | $12.89 | $13.05 | 23.08M |
| 10/24/2025 | $13.35 | $13.60 | $12.78 | $12.93 | 37.17M |
| 10/23/2025 | $12.90 | $13.39 | $12.70 | $13.37 | 31.13M |
| 10/22/2025 | $12.84 | $13.07 | $12.80 | $12.94 | 17.56M |
| 10/21/2025 | $12.73 | $12.97 | $12.59 | $12.92 | 28.72M |
| 10/20/2025 | $12.89 | $12.92 | $12.64 | $12.73 | 19.32M |
| 10/17/2025 | $12.87 | $13.09 | $12.73 | $12.81 | 19.24M |