000833.SZ000833.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $20.23 | $21.99 | $20.23 | $21.31 | 53.49M |
| 1/14/2026 | $19.68 | $20.71 | $19.67 | $20.35 | 48.80M |
| 1/13/2026 | $19.95 | $20.34 | $19.72 | $19.78 | 33.53M |
| 1/12/2026 | $20.20 | $20.39 | $19.70 | $20.04 | 39.14M |
| 1/9/2026 | $20.31 | $20.53 | $19.90 | $20.39 | 35.22M |
| 1/8/2026 | $20.45 | $20.93 | $20.24 | $20.47 | 34.68M |
| 1/7/2026 | $21.10 | $21.50 | $20.50 | $20.69 | 49.11M |
| 1/6/2026 | $19.92 | $21.70 | $19.76 | $21.09 | 62.54M |
| 1/5/2026 | $20.07 | $20.24 | $19.17 | $19.74 | 50.31M |
| 12/31/2025 | $18.70 | $19.75 | $18.40 | $19.46 | 47.13M |
| 12/30/2025 | $18.51 | $18.73 | $18.24 | $18.55 | 22.31M |
| 12/29/2025 | $18.95 | $19.06 | $18.53 | $18.68 | 22.80M |
| 12/26/2025 | $18.89 | $19.42 | $18.60 | $19.05 | 32.26M |
| 12/25/2025 | $18.71 | $18.84 | $18.38 | $18.75 | 21.37M |
| 12/24/2025 | $18.68 | $19.02 | $18.55 | $18.80 | 24.20M |
| 12/23/2025 | $18.69 | $19.13 | $18.44 | $18.75 | 26.25M |
| 12/22/2025 | $18.56 | $18.93 | $18.53 | $18.78 | 18.29M |
| 12/19/2025 | $18.28 | $18.60 | $17.96 | $18.48 | 19.34M |
| 12/18/2025 | $18.50 | $18.56 | $18.18 | $18.18 | 17.91M |
| 12/17/2025 | $17.96 | $18.72 | $17.83 | $18.65 | 29.58M |
| 12/16/2025 | $18.91 | $19.00 | $17.72 | $17.97 | 36.42M |
| 12/15/2025 | $18.90 | $19.32 | $18.60 | $19.02 | 40.28M |
| 12/12/2025 | $19.70 | $19.91 | $18.45 | $18.90 | 71.84M |
| 12/11/2025 | $20.42 | $21.10 | $20.35 | $20.45 | 38.56M |
| 12/10/2025 | $20.89 | $21.10 | $20.20 | $20.36 | 33.30M |
| 12/9/2025 | $20.71 | $21.35 | $20.61 | $20.78 | 41.98M |
| 12/8/2025 | $19.70 | $21.13 | $19.52 | $20.72 | 61.95M |
| 12/5/2025 | $19.33 | $19.62 | $19.19 | $19.50 | 29.90M |
| 12/4/2025 | $20.07 | $20.35 | $19.32 | $19.39 | 46.30M |
| 12/3/2025 | $20.67 | $21.12 | $20.06 | $20.32 | 52.25M |
| 12/2/2025 | $20.05 | $21.50 | $19.78 | $20.67 | 85.38M |
| 12/1/2025 | $19.91 | $20.60 | $19.50 | $20.07 | 64.72M |
| 11/28/2025 | $19.23 | $20.05 | $19.07 | $19.66 | 52.90M |
| 11/27/2025 | $19.64 | $19.88 | $19.15 | $19.31 | 37.18M |
| 11/26/2025 | $19.95 | $20.13 | $19.57 | $19.70 | 37.93M |
| 11/25/2025 | $20.27 | $20.49 | $19.88 | $20.00 | 45.34M |
| 11/24/2025 | $20.72 | $21.04 | $19.80 | $20.12 | 50.66M |
| 11/21/2025 | $21.57 | $22.11 | $20.10 | $20.14 | 74.75M |
| 11/20/2025 | $22.10 | $23.13 | $21.83 | $22.18 | 61.00M |
| 11/19/2025 | $22.03 | $23.40 | $21.90 | $22.30 | 90.73M |
| 11/18/2025 | $23.56 | $24.87 | $22.55 | $23.12 | 105.72M |
| 11/17/2025 | $24.18 | $25.32 | $21.87 | $23.47 | 142.93M |
| 11/14/2025 | $21.70 | $24.22 | $21.56 | $24.22 | 119.02M |
| 11/13/2025 | $21.30 | $22.68 | $20.71 | $22.02 | 128.61M |
| 11/12/2025 | $18.55 | $20.65 | $18.35 | $20.65 | 100.52M |
| 11/11/2025 | $18.76 | $19.58 | $18.62 | $18.77 | 93.75M |
| 11/10/2025 | $18.11 | $19.53 | $18.11 | $18.76 | 119.19M |
| 11/7/2025 | $17.35 | $18.66 | $16.89 | $17.75 | 95.74M |
| 11/6/2025 | $16.62 | $17.94 | $16.60 | $17.15 | 102.81M |
| 11/5/2025 | $15.24 | $16.85 | $15.17 | $16.31 | 72.14M |
| 11/4/2025 | $16.52 | $16.53 | $15.50 | $15.66 | 50.12M |
| 11/3/2025 | $16.56 | $16.90 | $15.95 | $16.34 | 60.14M |
| 10/31/2025 | $15.71 | $16.24 | $15.69 | $16.00 | 39.61M |
| 10/30/2025 | $15.52 | $16.55 | $15.40 | $15.81 | 50.50M |
| 10/29/2025 | $15.38 | $15.74 | $15.09 | $15.63 | 37.20M |
| 10/28/2025 | $15.80 | $15.86 | $15.23 | $15.40 | 46.22M |
| 10/27/2025 | $15.82 | $16.18 | $15.62 | $15.98 | 52.43M |
| 10/24/2025 | $15.16 | $16.20 | $15.16 | $15.55 | 65.31M |
| 10/23/2025 | $14.78 | $15.18 | $14.73 | $15.12 | 43.05M |
| 10/22/2025 | $15.08 | $15.18 | $14.75 | $14.78 | 39.07M |
| 10/21/2025 | $14.81 | $15.35 | $14.75 | $15.27 | 57.95M |
| 10/20/2025 | $14.62 | $15.19 | $14.47 | $14.86 | 63.81M |
| 10/17/2025 | $14.50 | $15.08 | $14.30 | $14.35 | 60.89M |