000887.SZ000887.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $22.88 | $22.96 | $22.48 | $22.59 | 19.67M |
| 1/14/2026 | $23.00 | $23.40 | $22.45 | $22.69 | 59.19M |
| 1/13/2026 | $23.14 | $23.53 | $22.66 | $23.00 | 54.35M |
| 1/12/2026 | $23.13 | $23.24 | $22.76 | $23.11 | 49.02M |
| 1/9/2026 | $22.88 | $23.45 | $22.87 | $23.09 | 38.63M |
| 1/8/2026 | $23.18 | $23.34 | $22.72 | $22.86 | 40.93M |
| 1/7/2026 | $23.18 | $23.58 | $23.00 | $23.23 | 41.51M |
| 1/6/2026 | $23.08 | $23.25 | $22.91 | $23.11 | 35.66M |
| 1/5/2026 | $22.96 | $23.17 | $22.82 | $23.03 | 38.49M |
| 12/31/2025 | $23.82 | $23.90 | $23.17 | $23.21 | 45.08M |
| 12/30/2025 | $22.80 | $23.99 | $22.73 | $23.75 | 59.14M |
| 12/29/2025 | $22.85 | $23.15 | $22.75 | $22.98 | 33.66M |
| 12/26/2025 | $23.25 | $23.50 | $22.77 | $22.96 | 47.62M |
| 12/25/2025 | $22.77 | $23.10 | $22.66 | $22.95 | 37.74M |
| 12/24/2025 | $21.80 | $22.84 | $21.70 | $22.72 | 52.33M |
| 12/23/2025 | $21.97 | $22.05 | $21.72 | $21.85 | 16.21M |
| 12/22/2025 | $21.85 | $22.09 | $21.76 | $21.93 | 24.57M |
| 12/19/2025 | $21.37 | $21.98 | $21.37 | $21.66 | 25.90M |
| 12/18/2025 | $21.31 | $21.72 | $21.25 | $21.28 | 17.29M |
| 12/17/2025 | $21.10 | $21.58 | $21.00 | $21.50 | 22.82M |
| 12/16/2025 | $21.50 | $21.65 | $20.97 | $21.10 | 24.21M |
| 12/15/2025 | $21.78 | $21.99 | $21.46 | $21.48 | 25.90M |
| 12/12/2025 | $21.88 | $22.12 | $21.84 | $22.01 | 25.94M |
| 12/11/2025 | $21.85 | $22.25 | $21.79 | $21.95 | 37.93M |
| 12/10/2025 | $21.77 | $21.86 | $21.37 | $21.77 | 22.18M |
| 12/9/2025 | $21.71 | $22.12 | $21.63 | $21.76 | 24.17M |
| 12/8/2025 | $21.88 | $22.17 | $21.57 | $21.92 | 34.39M |
| 12/5/2025 | $21.32 | $21.63 | $21.12 | $21.60 | 26.45M |
| 12/4/2025 | $21.33 | $21.77 | $20.97 | $21.40 | 42.28M |
| 12/3/2025 | $21.15 | $21.34 | $20.72 | $20.81 | 19.08M |
| 12/2/2025 | $21.24 | $21.32 | $20.81 | $20.90 | 18.62M |
| 12/1/2025 | $21.10 | $21.46 | $21.06 | $21.32 | 29.97M |
| 11/28/2025 | $20.52 | $20.95 | $20.44 | $20.83 | 16.08M |
| 11/27/2025 | $20.88 | $21.14 | $20.65 | $20.68 | 19.23M |
| 11/26/2025 | $20.78 | $21.11 | $20.70 | $20.90 | 22.68M |
| 11/25/2025 | $20.49 | $21.17 | $20.49 | $20.85 | 33.18M |
| 11/24/2025 | $20.32 | $20.40 | $19.94 | $20.22 | 28.18M |
| 11/21/2025 | $20.14 | $20.33 | $19.75 | $19.91 | 30.30M |
| 11/20/2025 | $20.85 | $20.89 | $20.25 | $20.33 | 19.14M |
| 11/19/2025 | $20.74 | $20.89 | $20.45 | $20.67 | 15.29M |
| 11/18/2025 | $20.80 | $20.99 | $20.67 | $20.78 | 19.67M |
| 11/17/2025 | $20.80 | $20.92 | $20.56 | $20.66 | 21.58M |
| 11/14/2025 | $21.20 | $21.40 | $20.96 | $20.96 | 22.54M |
| 11/13/2025 | $21.32 | $21.72 | $21.23 | $21.47 | 18.75M |
| 11/12/2025 | $21.66 | $21.70 | $21.12 | $21.33 | 20.72M |
| 11/11/2025 | $22.05 | $22.44 | $21.62 | $21.72 | 24.24M |
| 11/10/2025 | $22.18 | $22.37 | $21.62 | $21.81 | 26.99M |
| 11/7/2025 | $22.60 | $22.60 | $22.07 | $22.26 | 27.65M |
| 11/6/2025 | $21.95 | $22.83 | $21.91 | $22.65 | 36.94M |
| 11/5/2025 | $21.30 | $22.03 | $21.25 | $21.89 | 21.11M |
| 11/4/2025 | $22.33 | $22.33 | $21.61 | $21.71 | 32.12M |
| 11/3/2025 | $22.80 | $22.80 | $22.00 | $22.38 | 35.32M |
| 10/31/2025 | $22.60 | $23.21 | $22.52 | $22.91 | 39.19M |
| 10/30/2025 | $23.18 | $23.30 | $22.46 | $22.51 | 48.46M |
| 10/29/2025 | $22.19 | $22.88 | $22.05 | $22.88 | 46.21M |
| 10/28/2025 | $22.05 | $22.45 | $21.92 | $22.20 | 37.31M |
| 10/27/2025 | $22.26 | $22.39 | $21.83 | $22.04 | 34.33M |
| 10/24/2025 | $21.62 | $22.06 | $21.61 | $21.87 | 29.57M |
| 10/23/2025 | $21.62 | $21.62 | $21.08 | $21.47 | 25.01M |
| 10/22/2025 | $21.78 | $22.15 | $21.61 | $21.70 | 23.68M |
| 10/21/2025 | $21.77 | $22.05 | $21.46 | $21.93 | 33.80M |
| 10/20/2025 | $21.47 | $21.84 | $21.37 | $21.57 | 31.45M |
| 10/17/2025 | $21.97 | $22.03 | $20.91 | $21.02 | 40.06M |