000878.SZ000878.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $22.68 | $23.95 | $22.38 | $22.94 | 148.94M |
| 1/14/2026 | $22.20 | $23.25 | $22.02 | $22.87 | 157.71M |
| 1/13/2026 | $22.11 | $22.87 | $21.91 | $22.08 | 118.69M |
| 1/12/2026 | $22.66 | $22.69 | $21.78 | $22.17 | 128.01M |
| 1/9/2026 | $20.55 | $22.55 | $20.53 | $22.18 | 159.84M |
| 1/8/2026 | $20.46 | $21.30 | $20.44 | $20.82 | 106.30M |
| 1/7/2026 | $21.03 | $21.14 | $20.50 | $20.72 | 122.46M |
| 1/6/2026 | $20.75 | $21.74 | $20.65 | $21.25 | 137.52M |
| 1/5/2026 | $20.66 | $20.89 | $20.04 | $20.34 | 130.29M |
| 12/31/2025 | $19.49 | $20.94 | $19.36 | $20.51 | 169.08M |
| 12/30/2025 | $18.50 | $19.66 | $18.46 | $19.44 | 105.64M |
| 12/29/2025 | $20.01 | $20.08 | $19.27 | $19.30 | 145.84M |
| 12/26/2025 | $18.57 | $19.90 | $18.53 | $19.71 | 160.09M |
| 12/25/2025 | $18.16 | $18.48 | $17.91 | $18.31 | 49.91M |
| 12/24/2025 | $18.39 | $18.45 | $18.11 | $18.34 | 54.33M |
| 12/23/2025 | $18.12 | $18.38 | $17.90 | $18.10 | 53.57M |
| 12/22/2025 | $17.91 | $18.16 | $17.90 | $18.09 | 59.07M |
| 12/19/2025 | $17.25 | $17.83 | $17.15 | $17.77 | 55.16M |
| 12/18/2025 | $17.20 | $17.62 | $17.10 | $17.27 | 37.68M |
| 12/17/2025 | $16.82 | $17.40 | $16.73 | $17.26 | 47.01M |
| 12/16/2025 | $17.32 | $17.40 | $16.65 | $16.76 | 47.77M |
| 12/15/2025 | $17.30 | $17.64 | $17.25 | $17.36 | 36.83M |
| 12/12/2025 | $17.70 | $17.77 | $17.52 | $17.65 | 45.09M |
| 12/11/2025 | $17.96 | $18.05 | $17.35 | $17.39 | 56.11M |
| 12/10/2025 | $17.93 | $18.00 | $17.58 | $17.81 | 47.99M |
| 12/9/2025 | $18.31 | $18.35 | $17.69 | $17.80 | 77.90M |
| 12/8/2025 | $18.50 | $18.77 | $18.10 | $18.61 | 98.71M |
| 12/5/2025 | $17.81 | $18.49 | $17.80 | $18.49 | 94.17M |
| 12/4/2025 | $18.36 | $18.46 | $17.90 | $17.95 | 80.33M |
| 12/3/2025 | $17.80 | $18.10 | $17.61 | $17.82 | 55.77M |
| 12/2/2025 | $17.71 | $17.84 | $17.48 | $17.83 | 52.05M |
| 12/1/2025 | $17.40 | $18.12 | $17.40 | $17.84 | 108.49M |
| 11/28/2025 | $16.36 | $16.63 | $16.30 | $16.62 | 33.60M |
| 11/27/2025 | $16.51 | $16.76 | $16.28 | $16.34 | 36.41M |
| 11/26/2025 | $16.32 | $16.59 | $16.27 | $16.33 | 37.23M |
| 11/25/2025 | $16.30 | $16.49 | $16.25 | $16.32 | 35.89M |
| 11/24/2025 | $16.10 | $16.27 | $15.88 | $16.18 | 35.80M |
| 11/21/2025 | $16.66 | $16.69 | $15.95 | $15.95 | 68.27M |
| 11/20/2025 | $17.20 | $17.50 | $16.96 | $16.98 | 45.69M |
| 11/19/2025 | $16.96 | $17.26 | $16.81 | $17.10 | 42.14M |
| 11/18/2025 | $17.26 | $17.30 | $16.82 | $16.96 | 49.90M |
| 11/17/2025 | $17.50 | $17.55 | $17.15 | $17.37 | 46.43M |
| 11/14/2025 | $17.70 | $17.88 | $17.50 | $17.64 | 47.72M |
| 11/13/2025 | $17.45 | $18.11 | $17.40 | $17.98 | 91.85M |
| 11/12/2025 | $17.17 | $17.65 | $16.95 | $17.33 | 53.47M |
| 11/11/2025 | $17.69 | $17.74 | $17.22 | $17.27 | 44.67M |
| 11/10/2025 | $17.60 | $17.80 | $17.30 | $17.48 | 53.49M |
| 11/7/2025 | $17.40 | $17.60 | $17.26 | $17.42 | 40.90M |
| 11/6/2025 | $16.91 | $17.64 | $16.91 | $17.63 | 74.45M |
| 11/5/2025 | $16.50 | $17.02 | $16.40 | $16.91 | 49.93M |
| 11/4/2025 | $17.16 | $17.25 | $16.65 | $16.81 | 61.47M |
| 11/3/2025 | $17.99 | $18.00 | $16.83 | $17.37 | 96.11M |
| 10/31/2025 | $18.22 | $18.48 | $18.01 | $18.04 | 72.52M |
| 10/30/2025 | $18.33 | $19.00 | $18.16 | $18.57 | 118.44M |
| 10/29/2025 | $17.75 | $18.62 | $17.75 | $18.51 | 100.69M |
| 10/28/2025 | $18.30 | $18.33 | $17.57 | $17.59 | 105.49M |
| 10/27/2025 | $18.56 | $19.04 | $18.39 | $18.64 | 152.26M |
| 10/24/2025 | $18.18 | $18.60 | $18.05 | $18.59 | 86.82M |
| 10/23/2025 | $17.68 | $17.94 | $17.23 | $17.91 | 58.98M |
| 10/22/2025 | $17.33 | $17.84 | $17.25 | $17.73 | 70.67M |
| 10/21/2025 | $18.10 | $18.43 | $17.95 | $18.19 | 71.21M |
| 10/20/2025 | $18.14 | $18.40 | $17.67 | $17.94 | 75.95M |
| 10/17/2025 | $18.60 | $18.71 | $17.77 | $17.82 | 89.81M |