000860.SZ000860.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $14.82 | $14.88 | $14.78 | $14.80 | 3.60M |
| 1/14/2026 | $14.89 | $15.01 | $14.78 | $14.84 | 11.95M |
| 1/13/2026 | $15.01 | $15.01 | $14.86 | $14.91 | 9.63M |
| 1/12/2026 | $14.85 | $15.02 | $14.83 | $15.01 | 10.78M |
| 1/9/2026 | $14.82 | $14.92 | $14.75 | $14.87 | 8.94M |
| 1/8/2026 | $14.75 | $14.84 | $14.72 | $14.82 | 6.03M |
| 1/7/2026 | $14.90 | $14.91 | $14.75 | $14.79 | 6.27M |
| 1/6/2026 | $14.72 | $14.85 | $14.72 | $14.85 | 6.84M |
| 1/5/2026 | $14.66 | $14.78 | $14.61 | $14.74 | 5.84M |
| 12/31/2025 | $14.80 | $14.82 | $14.63 | $14.65 | 5.04M |
| 12/30/2025 | $14.74 | $14.82 | $14.72 | $14.78 | 4.22M |
| 12/29/2025 | $14.84 | $14.88 | $14.77 | $14.80 | 4.36M |
| 12/26/2025 | $14.82 | $14.87 | $14.78 | $14.84 | 5.32M |
| 12/25/2025 | $14.74 | $14.95 | $14.66 | $14.90 | 7.70M |
| 12/24/2025 | $14.70 | $14.75 | $14.59 | $14.74 | 7.96M |
| 12/23/2025 | $14.88 | $14.89 | $14.71 | $14.73 | 6.71M |
| 12/22/2025 | $15.02 | $15.03 | $14.83 | $14.88 | 13.22M |
| 12/19/2025 | $14.96 | $15.09 | $14.96 | $15.01 | 6.92M |
| 12/18/2025 | $14.98 | $15.04 | $14.96 | $14.97 | 3.60M |
| 12/17/2025 | $15.11 | $15.17 | $14.92 | $15.05 | 5.19M |
| 12/16/2025 | $15.02 | $15.10 | $14.99 | $15.04 | 4.34M |
| 12/15/2025 | $15.04 | $15.14 | $15.00 | $15.05 | 6.48M |
| 12/12/2025 | $14.94 | $15.04 | $14.83 | $14.90 | 4.45M |
| 12/11/2025 | $14.99 | $15.05 | $14.83 | $14.85 | 4.92M |
| 12/10/2025 | $14.90 | $15.14 | $14.89 | $15.01 | 4.40M |
| 12/9/2025 | $15.08 | $15.09 | $14.93 | $14.94 | 4.42M |
| 12/8/2025 | $15.15 | $15.16 | $15.07 | $15.09 | 3.50M |
| 12/5/2025 | $15.05 | $15.14 | $14.95 | $15.13 | 3.91M |
| 12/4/2025 | $15.02 | $15.12 | $14.83 | $15.06 | 5.79M |
| 12/3/2025 | $15.23 | $15.24 | $15.01 | $15.01 | 7.63M |
| 12/2/2025 | $15.32 | $15.32 | $15.23 | $15.24 | 3.71M |
| 12/1/2025 | $15.30 | $15.34 | $15.25 | $15.31 | 4.03M |
| 11/28/2025 | $15.26 | $15.30 | $15.17 | $15.30 | 3.56M |
| 11/27/2025 | $15.29 | $15.34 | $15.24 | $15.25 | 3.93M |
| 11/26/2025 | $15.31 | $15.35 | $15.26 | $15.28 | 4.93M |
| 11/25/2025 | $15.33 | $15.35 | $15.22 | $15.30 | 5.58M |
| 11/24/2025 | $15.27 | $15.36 | $15.23 | $15.29 | 5.13M |
| 11/21/2025 | $15.58 | $15.75 | $15.22 | $15.22 | 11.37M |
| 11/20/2025 | $15.73 | $15.79 | $15.55 | $15.64 | 7.37M |
| 11/19/2025 | $15.85 | $15.91 | $15.67 | $15.73 | 6.91M |
| 11/18/2025 | $15.88 | $16.00 | $15.78 | $15.82 | 7.25M |
| 11/17/2025 | $15.90 | $15.99 | $15.76 | $15.97 | 8.49M |
| 11/14/2025 | $15.94 | $16.10 | $15.90 | $15.92 | 7.97M |
| 11/13/2025 | $15.99 | $16.01 | $15.84 | $15.98 | 9.09M |
| 11/12/2025 | $16.07 | $16.14 | $15.94 | $16.01 | 10.10M |
| 11/11/2025 | $15.98 | $16.11 | $15.84 | $16.07 | 12.60M |
| 11/10/2025 | $15.73 | $16.12 | $15.66 | $16.06 | 20.82M |
| 11/7/2025 | $15.64 | $15.72 | $15.60 | $15.69 | 6.56M |
| 11/6/2025 | $15.69 | $15.70 | $15.62 | $15.65 | 5.92M |
| 11/5/2025 | $15.57 | $15.69 | $15.54 | $15.63 | 5.55M |
| 11/4/2025 | $15.75 | $15.75 | $15.57 | $15.62 | 6.11M |
| 11/3/2025 | $15.67 | $15.77 | $15.60 | $15.74 | 7.29M |
| 10/31/2025 | $15.55 | $15.70 | $15.50 | $15.67 | 8.60M |
| 10/30/2025 | $15.52 | $15.65 | $15.47 | $15.56 | 7.41M |
| 10/29/2025 | $15.66 | $15.69 | $15.56 | $15.60 | 6.74M |
| 10/28/2025 | $15.67 | $15.75 | $15.60 | $15.69 | 6.40M |
| 10/27/2025 | $15.58 | $15.70 | $15.56 | $15.68 | 6.12M |
| 10/24/2025 | $15.68 | $15.74 | $15.56 | $15.58 | 7.31M |
| 10/23/2025 | $15.50 | $15.71 | $15.50 | $15.69 | 6.08M |
| 10/22/2025 | $15.58 | $15.71 | $15.58 | $15.64 | 4.98M |
| 10/21/2025 | $15.56 | $15.65 | $15.52 | $15.62 | 5.63M |
| 10/20/2025 | $15.55 | $15.59 | $15.49 | $15.57 | 5.00M |
| 10/17/2025 | $15.69 | $15.73 | $15.49 | $15.53 | 7.67M |