000837.SZ000837.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $13.00 | $13.21 | $12.97 | $13.08 | 18.03M |
| 1/14/2026 | $13.30 | $13.50 | $12.99 | $13.13 | 33.42M |
| 1/13/2026 | $13.54 | $13.70 | $13.21 | $13.31 | 31.22M |
| 1/12/2026 | $13.34 | $13.58 | $13.32 | $13.52 | 31.51M |
| 1/9/2026 | $13.20 | $13.47 | $13.14 | $13.32 | 28.59M |
| 1/8/2026 | $13.10 | $13.45 | $13.10 | $13.28 | 30.78M |
| 1/7/2026 | $13.10 | $13.31 | $12.98 | $13.04 | 28.42M |
| 1/6/2026 | $13.12 | $13.17 | $13.02 | $13.10 | 27.89M |
| 1/5/2026 | $12.96 | $13.15 | $12.96 | $13.13 | 31.04M |
| 12/31/2025 | $13.02 | $13.03 | $12.81 | $12.88 | 24.55M |
| 12/30/2025 | $12.60 | $13.07 | $12.56 | $12.99 | 38.73M |
| 12/29/2025 | $12.51 | $12.74 | $12.48 | $12.69 | 23.22M |
| 12/26/2025 | $12.41 | $12.59 | $12.38 | $12.48 | 17.61M |
| 12/25/2025 | $12.13 | $12.48 | $12.11 | $12.48 | 20.82M |
| 12/24/2025 | $12.07 | $12.19 | $12.02 | $12.13 | 8.63M |
| 12/23/2025 | $12.20 | $12.26 | $12.03 | $12.07 | 10.12M |
| 12/22/2025 | $12.11 | $12.29 | $12.10 | $12.23 | 12.17M |
| 12/19/2025 | $11.87 | $12.07 | $11.86 | $12.05 | 12.52M |
| 12/18/2025 | $11.80 | $11.96 | $11.77 | $11.84 | 8.96M |
| 12/17/2025 | $11.83 | $11.91 | $11.60 | $11.85 | 12.68M |
| 12/16/2025 | $12.17 | $12.22 | $11.82 | $11.82 | 16.94M |
| 12/15/2025 | $12.22 | $12.44 | $12.15 | $12.20 | 11.90M |
| 12/12/2025 | $12.31 | $12.39 | $12.20 | $12.30 | 12.86M |
| 12/11/2025 | $12.53 | $12.57 | $12.31 | $12.31 | 14.51M |
| 12/10/2025 | $12.46 | $12.61 | $12.40 | $12.52 | 11.96M |
| 12/9/2025 | $12.48 | $12.74 | $12.44 | $12.55 | 18.66M |
| 12/8/2025 | $12.48 | $12.58 | $12.48 | $12.51 | 15.30M |
| 12/5/2025 | $12.38 | $12.53 | $12.25 | $12.53 | 17.24M |
| 12/4/2025 | $12.41 | $12.59 | $12.20 | $12.48 | 27.12M |
| 12/3/2025 | $12.21 | $12.33 | $12.05 | $12.26 | 14.04M |
| 12/2/2025 | $12.39 | $12.40 | $12.20 | $12.21 | 9.49M |
| 12/1/2025 | $12.21 | $12.45 | $12.21 | $12.41 | 11.57M |
| 11/28/2025 | $12.11 | $12.28 | $12.06 | $12.28 | 11.43M |
| 11/27/2025 | $12.15 | $12.27 | $12.13 | $12.17 | 9.37M |
| 11/26/2025 | $12.16 | $12.28 | $12.15 | $12.16 | 11.32M |
| 11/25/2025 | $12.31 | $12.42 | $12.21 | $12.21 | 18.44M |
| 11/24/2025 | $12.11 | $12.37 | $12.02 | $12.31 | 13.46M |
| 11/21/2025 | $12.18 | $12.36 | $11.89 | $12.05 | 20.96M |
| 11/20/2025 | $12.43 | $12.52 | $12.27 | $12.28 | 11.49M |
| 11/19/2025 | $12.62 | $12.68 | $12.36 | $12.40 | 12.62M |
| 11/18/2025 | $12.78 | $12.80 | $12.58 | $12.62 | 11.97M |
| 11/17/2025 | $12.71 | $12.86 | $12.70 | $12.78 | 10.17M |
| 11/14/2025 | $12.93 | $12.99 | $12.78 | $12.78 | 13.58M |
| 11/13/2025 | $12.86 | $13.06 | $12.82 | $13.03 | 12.88M |
| 11/12/2025 | $13.18 | $13.22 | $12.78 | $12.89 | 20.94M |
| 11/11/2025 | $13.16 | $13.31 | $13.16 | $13.18 | 13.81M |
| 11/10/2025 | $13.19 | $13.30 | $13.06 | $13.23 | 19.40M |
| 11/7/2025 | $13.44 | $13.46 | $13.17 | $13.18 | 23.37M |
| 11/6/2025 | $13.34 | $13.62 | $13.31 | $13.54 | 24.24M |
| 11/5/2025 | $13.28 | $13.54 | $13.09 | $13.33 | 25.47M |
| 11/4/2025 | $13.50 | $13.75 | $13.38 | $13.50 | 25.78M |
| 11/3/2025 | $13.61 | $13.66 | $13.36 | $13.50 | 28.96M |
| 10/31/2025 | $13.58 | $13.86 | $13.45 | $13.73 | 42.78M |
| 10/30/2025 | $13.30 | $13.80 | $13.24 | $13.53 | 49.40M |
| 10/29/2025 | $13.20 | $13.55 | $13.19 | $13.41 | 31.92M |
| 10/28/2025 | $13.34 | $13.43 | $13.17 | $13.23 | 22.60M |
| 10/27/2025 | $13.49 | $13.55 | $13.30 | $13.38 | 26.18M |
| 10/24/2025 | $12.98 | $13.49 | $12.97 | $13.35 | 35.94M |
| 10/23/2025 | $13.05 | $13.10 | $12.71 | $12.98 | 30.67M |
| 10/22/2025 | $13.02 | $13.51 | $12.86 | $13.27 | 47.55M |
| 10/21/2025 | $12.82 | $13.04 | $12.75 | $13.02 | 18.06M |
| 10/20/2025 | $12.66 | $12.88 | $12.64 | $12.82 | 19.80M |
| 10/17/2025 | $13.02 | $13.05 | $12.52 | $12.53 | 24.82M |