000831.SZ000831.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $52.25 | $54.36 | $52.22 | $53.20 | 40.29M |
| 1/14/2026 | $51.80 | $55.17 | $51.65 | $52.27 | 54.57M |
| 1/13/2026 | $54.10 | $54.35 | $52.41 | $52.76 | 51.42M |
| 1/12/2026 | $53.04 | $54.98 | $51.73 | $54.10 | 71.40M |
| 1/9/2026 | $50.00 | $52.66 | $49.61 | $52.04 | 60.11M |
| 1/8/2026 | $50.92 | $51.35 | $49.57 | $50.06 | 50.87M |
| 1/7/2026 | $50.02 | $52.75 | $49.28 | $51.43 | 93.00M |
| 1/6/2026 | $48.03 | $49.49 | $47.89 | $48.91 | 39.66M |
| 1/5/2026 | $46.62 | $47.98 | $46.61 | $47.79 | 33.30M |
| 12/31/2025 | $46.27 | $46.69 | $45.90 | $46.44 | 17.25M |
| 12/30/2025 | $45.95 | $46.87 | $45.51 | $46.28 | 19.69M |
| 12/29/2025 | $47.30 | $47.97 | $46.39 | $46.53 | 25.04M |
| 12/26/2025 | $46.50 | $47.35 | $46.44 | $47.09 | 28.81M |
| 12/25/2025 | $45.49 | $46.65 | $45.20 | $46.48 | 26.70M |
| 12/24/2025 | $45.54 | $45.85 | $45.22 | $45.64 | 14.22M |
| 12/23/2025 | $45.78 | $45.88 | $45.30 | $45.50 | 17.54M |
| 12/22/2025 | $45.24 | $45.98 | $44.97 | $45.75 | 21.90M |
| 12/19/2025 | $43.88 | $45.36 | $43.88 | $45.15 | 31.31M |
| 12/18/2025 | $43.63 | $45.00 | $43.59 | $43.84 | 19.35M |
| 12/17/2025 | $43.10 | $44.19 | $42.72 | $44.01 | 23.88M |
| 12/16/2025 | $44.50 | $44.50 | $42.60 | $43.12 | 29.64M |
| 12/15/2025 | $45.57 | $45.68 | $44.80 | $44.85 | 19.98M |
| 12/12/2025 | $45.76 | $45.92 | $45.28 | $45.75 | 19.46M |
| 12/11/2025 | $46.65 | $46.80 | $45.68 | $45.72 | 20.18M |
| 12/10/2025 | $46.75 | $46.80 | $45.88 | $46.69 | 20.60M |
| 12/9/2025 | $46.96 | $47.38 | $46.35 | $46.80 | 19.71M |
| 12/8/2025 | $46.87 | $47.42 | $46.54 | $47.14 | 22.93M |
| 12/5/2025 | $46.10 | $47.30 | $45.71 | $46.86 | 29.18M |
| 12/4/2025 | $46.60 | $46.69 | $45.70 | $45.89 | 26.37M |
| 12/3/2025 | $46.80 | $47.88 | $46.72 | $46.97 | 26.76M |
| 12/2/2025 | $47.88 | $47.90 | $46.41 | $46.69 | 29.11M |
| 12/1/2025 | $47.01 | $48.37 | $47.01 | $48.25 | 39.67M |
| 11/28/2025 | $45.96 | $46.93 | $45.65 | $46.81 | 25.25M |
| 11/27/2025 | $46.45 | $47.13 | $46.00 | $46.02 | 22.35M |
| 11/26/2025 | $46.78 | $46.92 | $46.20 | $46.38 | 21.70M |
| 11/25/2025 | $46.89 | $47.88 | $46.50 | $47.13 | 27.02M |
| 11/24/2025 | $46.50 | $47.45 | $45.40 | $47.08 | 31.97M |
| 11/21/2025 | $47.80 | $47.80 | $46.29 | $46.54 | 35.66M |
| 11/20/2025 | $48.00 | $50.15 | $47.75 | $49.05 | 51.66M |
| 11/19/2025 | $46.89 | $48.78 | $46.79 | $48.26 | 38.06M |
| 11/18/2025 | $47.80 | $48.17 | $46.60 | $46.89 | 23.10M |
| 11/17/2025 | $47.58 | $48.33 | $47.52 | $48.04 | 28.13M |
| 11/14/2025 | $47.00 | $48.00 | $46.72 | $47.14 | 25.62M |
| 11/13/2025 | $46.50 | $48.00 | $46.09 | $47.40 | 34.77M |
| 11/12/2025 | $47.60 | $47.70 | $45.88 | $46.56 | 31.30M |
| 11/11/2025 | $48.78 | $48.95 | $47.67 | $47.78 | 25.00M |
| 11/10/2025 | $49.83 | $49.98 | $48.50 | $48.77 | 23.89M |
| 11/7/2025 | $48.80 | $49.96 | $48.02 | $49.11 | 33.13M |
| 11/6/2025 | $48.58 | $49.36 | $48.37 | $48.77 | 30.30M |
| 11/5/2025 | $49.00 | $49.01 | $47.60 | $48.57 | 37.74M |
| 11/4/2025 | $49.69 | $50.44 | $49.11 | $49.40 | 27.42M |
| 11/3/2025 | $52.00 | $52.10 | $49.27 | $49.94 | 53.16M |
| 10/31/2025 | $54.97 | $54.97 | $52.70 | $52.70 | 52.69M |
| 10/30/2025 | $54.18 | $58.18 | $53.36 | $55.52 | 81.65M |
| 10/29/2025 | $53.55 | $55.00 | $53.39 | $54.93 | 36.50M |
| 10/28/2025 | $55.92 | $55.93 | $53.61 | $53.78 | 44.52M |
| 10/27/2025 | $54.81 | $56.80 | $54.77 | $55.92 | 56.27M |
| 10/24/2025 | $53.54 | $55.14 | $53.52 | $54.76 | 40.15M |
| 10/23/2025 | $54.60 | $54.86 | $52.56 | $53.54 | 32.51M |
| 10/22/2025 | $54.83 | $55.18 | $53.40 | $54.66 | 39.63M |
| 10/21/2025 | $55.08 | $56.06 | $54.09 | $55.86 | 46.85M |
| 10/20/2025 | $56.33 | $56.41 | $54.38 | $55.08 | 51.37M |
| 10/17/2025 | $57.40 | $58.84 | $56.11 | $56.20 | 57.40M |