000885.SZ000885.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $13.77 | $13.92 | $13.75 | $13.88 | 4.04M |
| 1/14/2026 | $13.95 | $14.08 | $13.75 | $13.78 | 8.29M |
| 1/13/2026 | $14.00 | $14.11 | $13.93 | $13.97 | 6.33M |
| 1/12/2026 | $13.90 | $13.98 | $13.86 | $13.98 | 6.42M |
| 1/9/2026 | $13.94 | $14.03 | $13.87 | $13.96 | 4.36M |
| 1/8/2026 | $13.95 | $13.97 | $13.84 | $13.94 | 3.56M |
| 1/7/2026 | $14.02 | $14.12 | $13.89 | $13.89 | 5.73M |
| 1/6/2026 | $14.06 | $14.06 | $13.94 | $14.01 | 5.58M |
| 1/5/2026 | $13.84 | $14.11 | $13.84 | $14.06 | 7.64M |
| 12/31/2025 | $13.71 | $13.78 | $13.65 | $13.72 | 3.00M |
| 12/30/2025 | $13.66 | $13.74 | $13.60 | $13.71 | 2.97M |
| 12/29/2025 | $13.81 | $13.87 | $13.70 | $13.71 | 2.97M |
| 12/26/2025 | $13.80 | $13.89 | $13.77 | $13.81 | 2.99M |
| 12/25/2025 | $13.81 | $13.85 | $13.72 | $13.79 | 3.38M |
| 12/24/2025 | $13.78 | $13.84 | $13.72 | $13.79 | 2.69M |
| 12/23/2025 | $13.77 | $13.95 | $13.69 | $13.72 | 3.74M |
| 12/22/2025 | $13.77 | $13.81 | $13.68 | $13.73 | 2.73M |
| 12/19/2025 | $13.58 | $13.85 | $13.56 | $13.77 | 4.10M |
| 12/18/2025 | $13.45 | $13.60 | $13.43 | $13.58 | 2.21M |
| 12/17/2025 | $13.35 | $13.54 | $13.27 | $13.50 | 3.32M |
| 12/16/2025 | $13.60 | $13.63 | $13.31 | $13.36 | 4.80M |
| 12/15/2025 | $13.53 | $13.64 | $13.48 | $13.60 | 2.91M |
| 12/12/2025 | $13.50 | $13.66 | $13.48 | $13.54 | 5.27M |
| 12/11/2025 | $13.65 | $13.68 | $13.48 | $13.49 | 3.49M |
| 12/10/2025 | $13.63 | $13.71 | $13.55 | $13.64 | 3.08M |
| 12/9/2025 | $13.81 | $13.86 | $13.59 | $13.60 | 3.98M |
| 12/8/2025 | $13.88 | $13.91 | $13.78 | $13.79 | 4.31M |
| 12/5/2025 | $13.72 | $13.84 | $13.64 | $13.80 | 2.79M |
| 12/4/2025 | $13.83 | $13.84 | $13.69 | $13.73 | 2.83M |
| 12/3/2025 | $13.90 | $13.96 | $13.79 | $13.80 | 5.46M |
| 12/2/2025 | $13.87 | $13.92 | $13.82 | $13.90 | 2.58M |
| 12/1/2025 | $13.82 | $13.92 | $13.80 | $13.91 | 3.60M |
| 11/28/2025 | $13.72 | $13.87 | $13.63 | $13.87 | 3.48M |
| 11/27/2025 | $13.75 | $13.81 | $13.70 | $13.73 | 2.48M |
| 11/26/2025 | $13.80 | $13.87 | $13.74 | $13.75 | 2.81M |
| 11/25/2025 | $13.71 | $13.85 | $13.65 | $13.77 | 3.91M |
| 11/24/2025 | $13.72 | $13.75 | $13.58 | $13.64 | 3.88M |
| 11/21/2025 | $14.08 | $14.09 | $13.68 | $13.69 | 7.26M |
| 11/20/2025 | $14.17 | $14.18 | $14.05 | $14.08 | 3.79M |
| 11/19/2025 | $14.18 | $14.23 | $14.02 | $14.10 | 4.45M |
| 11/18/2025 | $14.40 | $14.41 | $14.15 | $14.20 | 6.32M |
| 11/17/2025 | $14.70 | $14.70 | $14.38 | $14.41 | 6.23M |
| 11/14/2025 | $14.80 | $14.86 | $14.71 | $14.71 | 4.29M |
| 11/13/2025 | $14.86 | $14.89 | $14.75 | $14.87 | 5.12M |
| 11/12/2025 | $14.86 | $14.99 | $14.81 | $14.86 | 4.22M |
| 11/11/2025 | $14.91 | $14.94 | $14.84 | $14.90 | 3.91M |
| 11/10/2025 | $14.90 | $14.98 | $14.83 | $14.92 | 4.95M |
| 11/7/2025 | $14.82 | $15.01 | $14.81 | $14.89 | 6.46M |
| 11/6/2025 | $14.80 | $14.92 | $14.72 | $14.85 | 5.64M |
| 11/5/2025 | $14.69 | $14.82 | $14.58 | $14.77 | 4.74M |
| 11/4/2025 | $14.80 | $14.91 | $14.66 | $14.72 | 5.33M |
| 11/3/2025 | $15.02 | $15.02 | $14.76 | $14.83 | 5.80M |
| 10/31/2025 | $14.78 | $15.02 | $14.73 | $14.93 | 7.98M |
| 10/30/2025 | $14.91 | $14.98 | $14.76 | $14.77 | 6.48M |
| 10/29/2025 | $14.85 | $14.93 | $14.71 | $14.93 | 5.65M |
| 10/28/2025 | $15.36 | $15.36 | $14.80 | $14.88 | 15.46M |
| 10/27/2025 | $15.51 | $15.75 | $15.44 | $15.61 | 8.54M |
| 10/24/2025 | $15.60 | $15.60 | $15.32 | $15.46 | 6.28M |
| 10/23/2025 | $15.41 | $15.59 | $15.32 | $15.54 | 5.96M |
| 10/22/2025 | $15.34 | $15.54 | $15.23 | $15.40 | 5.59M |
| 10/21/2025 | $15.06 | $15.40 | $15.05 | $15.36 | 5.37M |
| 10/20/2025 | $15.15 | $15.20 | $14.93 | $15.08 | 5.55M |
| 10/17/2025 | $15.21 | $15.34 | $15.08 | $15.11 | 6.17M |