000869.SZ000869.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $20.75 | $20.84 | $20.68 | $20.84 | 859,400 |
| 1/14/2026 | $20.84 | $20.92 | $20.67 | $20.75 | 1.34M |
| 1/13/2026 | $20.92 | $20.95 | $20.79 | $20.80 | 1.30M |
| 1/12/2026 | $20.89 | $20.92 | $20.81 | $20.91 | 1.32M |
| 1/9/2026 | $20.82 | $20.90 | $20.74 | $20.86 | 1.08M |
| 1/8/2026 | $20.79 | $20.87 | $20.68 | $20.78 | 958,314 |
| 1/7/2026 | $20.81 | $20.89 | $20.71 | $20.71 | 907,704 |
| 1/6/2026 | $20.63 | $20.90 | $20.58 | $20.86 | 1.56M |
| 1/5/2026 | $20.58 | $20.66 | $20.50 | $20.64 | 1.13M |
| 12/31/2025 | $20.51 | $20.62 | $20.39 | $20.58 | 870,763 |
| 12/30/2025 | $20.60 | $20.60 | $20.36 | $20.46 | 717,188 |
| 12/29/2025 | $20.65 | $20.71 | $20.51 | $20.52 | 1.01M |
| 12/26/2025 | $20.85 | $20.85 | $20.61 | $20.70 | 793,503 |
| 12/25/2025 | $20.71 | $20.88 | $20.68 | $20.77 | 636,006 |
| 12/24/2025 | $20.74 | $20.74 | $20.58 | $20.69 | 555,253 |
| 12/23/2025 | $20.80 | $20.81 | $20.66 | $20.66 | 572,201 |
| 12/22/2025 | $20.77 | $20.79 | $20.70 | $20.79 | 733,202 |
| 12/19/2025 | $20.66 | $20.77 | $20.57 | $20.77 | 943,321 |
| 12/18/2025 | $20.58 | $20.67 | $20.50 | $20.66 | 852,400 |
| 12/17/2025 | $20.43 | $20.62 | $20.30 | $20.57 | 929,412 |
| 12/16/2025 | $20.58 | $20.66 | $20.41 | $20.51 | 780,500 |
| 12/15/2025 | $20.54 | $20.71 | $20.53 | $20.60 | 701,300 |
| 12/12/2025 | $20.61 | $20.71 | $20.53 | $20.57 | 766,301 |
| 12/11/2025 | $20.80 | $20.83 | $20.59 | $20.60 | 805,600 |
| 12/10/2025 | $20.70 | $20.88 | $20.55 | $20.84 | 1.08M |
| 12/9/2025 | $20.84 | $20.85 | $20.57 | $20.62 | 911,314 |
| 12/8/2025 | $21.06 | $21.06 | $20.80 | $20.82 | 1.24M |
| 12/5/2025 | $20.90 | $20.99 | $20.79 | $20.94 | 892,345 |
| 12/4/2025 | $21.23 | $21.24 | $20.84 | $20.87 | 1.39M |
| 12/3/2025 | $21.10 | $21.22 | $21.03 | $21.21 | 996,895 |
| 12/2/2025 | $21.11 | $21.16 | $21.04 | $21.09 | 627,695 |
| 12/1/2025 | $21.14 | $21.17 | $21.02 | $21.13 | 718,500 |
| 11/28/2025 | $21.11 | $21.14 | $20.97 | $21.05 | 672,200 |
| 11/27/2025 | $21.05 | $21.19 | $20.92 | $21.14 | 1.00M |
| 11/26/2025 | $21.12 | $21.15 | $20.94 | $20.95 | 1.10M |
| 11/25/2025 | $21.12 | $21.22 | $21.02 | $21.05 | 1.24M |
| 11/24/2025 | $21.30 | $21.38 | $21.01 | $21.05 | 1.96M |
| 11/21/2025 | $21.60 | $21.75 | $21.11 | $21.12 | 2.37M |
| 11/20/2025 | $21.88 | $21.88 | $21.62 | $21.62 | 1.42M |
| 11/19/2025 | $21.73 | $22.13 | $21.70 | $21.76 | 1.93M |
| 11/18/2025 | $21.83 | $21.93 | $21.66 | $21.70 | 1.20M |
| 11/17/2025 | $21.97 | $22.01 | $21.72 | $21.84 | 1.23M |
| 11/14/2025 | $21.98 | $22.21 | $21.88 | $21.97 | 1.60M |
| 11/13/2025 | $21.88 | $22.02 | $21.71 | $22.02 | 1.69M |
| 11/12/2025 | $21.91 | $22.00 | $21.79 | $21.85 | 1.38M |
| 11/11/2025 | $21.79 | $21.93 | $21.74 | $21.91 | 1.80M |
| 11/10/2025 | $21.49 | $21.85 | $21.46 | $21.84 | 2.35M |
| 11/7/2025 | $21.48 | $21.55 | $21.43 | $21.52 | 1.18M |
| 11/6/2025 | $21.80 | $21.80 | $21.45 | $21.52 | 1.54M |
| 11/5/2025 | $21.39 | $21.54 | $21.35 | $21.52 | 1.07M |
| 11/4/2025 | $21.54 | $21.63 | $21.38 | $21.45 | 1.30M |
| 11/3/2025 | $21.51 | $21.56 | $21.39 | $21.54 | 1.21M |
| 10/31/2025 | $21.40 | $21.51 | $21.34 | $21.50 | 1.41M |
| 10/30/2025 | $21.41 | $21.58 | $21.40 | $21.41 | 1.28M |
| 10/29/2025 | $21.45 | $21.53 | $21.37 | $21.47 | 1.17M |
| 10/28/2025 | $21.50 | $21.65 | $21.44 | $21.45 | 1.26M |
| 10/27/2025 | $21.77 | $21.78 | $21.40 | $21.53 | 3.37M |
| 10/24/2025 | $21.88 | $22.00 | $21.80 | $21.86 | 954,500 |
| 10/23/2025 | $21.75 | $21.90 | $21.70 | $21.88 | 1.28M |
| 10/22/2025 | $21.72 | $21.85 | $21.69 | $21.73 | 1.11M |
| 10/21/2025 | $21.68 | $21.76 | $21.63 | $21.73 | 1.06M |
| 10/20/2025 | $21.71 | $21.73 | $21.46 | $21.68 | 1.20M |
| 10/17/2025 | $21.86 | $21.96 | $21.60 | $21.60 | 1.22M |