000888.SZ000888.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $13.61 | $13.77 | $13.47 | $13.57 | 15.50M |
| 1/14/2026 | $13.31 | $13.65 | $13.28 | $13.61 | 21.98M |
| 1/13/2026 | $13.38 | $13.65 | $13.30 | $13.37 | 20.84M |
| 1/12/2026 | $13.20 | $13.38 | $13.16 | $13.38 | 15.52M |
| 1/9/2026 | $13.22 | $13.33 | $13.16 | $13.25 | 10.90M |
| 1/8/2026 | $13.19 | $13.29 | $13.06 | $13.25 | 11.35M |
| 1/7/2026 | $13.10 | $13.38 | $13.06 | $13.26 | 18.46M |
| 1/6/2026 | $13.01 | $13.22 | $13.00 | $13.10 | 12.15M |
| 1/5/2026 | $13.26 | $13.40 | $12.96 | $13.02 | 19.32M |
| 12/31/2025 | $12.88 | $13.17 | $12.77 | $13.12 | 17.99M |
| 12/30/2025 | $12.88 | $12.94 | $12.75 | $12.84 | 9.78M |
| 12/29/2025 | $12.95 | $12.98 | $12.80 | $12.87 | 15.91M |
| 12/26/2025 | $13.18 | $13.22 | $13.01 | $13.13 | 13.63M |
| 12/25/2025 | $13.27 | $13.38 | $13.16 | $13.25 | 17.16M |
| 12/24/2025 | $13.08 | $13.45 | $12.93 | $13.29 | 21.18M |
| 12/23/2025 | $13.36 | $13.44 | $13.08 | $13.10 | 14.95M |
| 12/22/2025 | $13.33 | $13.46 | $13.22 | $13.41 | 18.02M |
| 12/19/2025 | $12.88 | $13.48 | $12.81 | $13.45 | 36.35M |
| 12/18/2025 | $12.81 | $13.03 | $12.78 | $12.86 | 17.06M |
| 12/17/2025 | $12.65 | $12.98 | $12.59 | $12.92 | 24.04M |
| 12/16/2025 | $12.71 | $12.86 | $12.58 | $12.61 | 13.86M |
| 12/15/2025 | $12.60 | $12.78 | $12.57 | $12.75 | 12.43M |
| 12/12/2025 | $12.60 | $12.69 | $12.53 | $12.64 | 13.24M |
| 12/11/2025 | $12.75 | $12.83 | $12.61 | $12.63 | 13.59M |
| 12/10/2025 | $12.70 | $12.83 | $12.68 | $12.79 | 13.86M |
| 12/9/2025 | $12.90 | $12.96 | $12.71 | $12.75 | 23.39M |
| 12/8/2025 | $12.87 | $13.08 | $12.82 | $12.98 | 25.45M |
| 12/5/2025 | $13.08 | $13.18 | $12.85 | $12.95 | 27.33M |
| 12/4/2025 | $13.70 | $13.73 | $13.09 | $13.09 | 42.96M |
| 12/3/2025 | $14.32 | $14.39 | $13.71 | $13.76 | 55.78M |
| 12/2/2025 | $14.53 | $15.50 | $14.09 | $14.46 | 104.78M |
| 12/1/2025 | $14.16 | $14.16 | $14.01 | $14.16 | 50.09M |
| 11/28/2025 | $12.86 | $12.93 | $12.75 | $12.87 | 6.73M |
| 11/27/2025 | $12.86 | $13.10 | $12.75 | $12.82 | 11.97M |
| 11/26/2025 | $12.94 | $13.24 | $12.82 | $12.87 | 11.14M |
| 11/25/2025 | $12.84 | $13.36 | $12.76 | $13.17 | 16.74M |
| 11/24/2025 | $12.50 | $12.91 | $12.50 | $12.84 | 8.64M |
| 11/21/2025 | $12.67 | $12.79 | $12.36 | $12.48 | 8.62M |
| 11/20/2025 | $12.96 | $13.00 | $12.73 | $12.75 | 9.17M |
| 11/19/2025 | $12.86 | $13.13 | $12.78 | $13.04 | 13.49M |
| 11/18/2025 | $13.08 | $13.09 | $12.71 | $12.90 | 10.35M |
| 11/17/2025 | $12.95 | $13.16 | $12.81 | $13.12 | 10.81M |
| 11/14/2025 | $13.02 | $13.22 | $12.93 | $12.93 | 8.86M |
| 11/13/2025 | $12.88 | $13.10 | $12.83 | $13.09 | 13.30M |
| 11/12/2025 | $13.02 | $13.12 | $12.81 | $12.84 | 9.22M |
| 11/11/2025 | $12.85 | $12.99 | $12.76 | $12.90 | 7.92M |
| 11/10/2025 | $12.59 | $12.95 | $12.50 | $12.88 | 13.49M |
| 11/7/2025 | $12.56 | $12.66 | $12.53 | $12.55 | 5.67M |
| 11/6/2025 | $12.70 | $12.75 | $12.50 | $12.58 | 9.10M |
| 11/5/2025 | $12.65 | $12.85 | $12.65 | $12.78 | 10.73M |
| 11/4/2025 | $12.56 | $12.82 | $12.54 | $12.73 | 11.44M |
| 11/3/2025 | $12.50 | $12.65 | $12.45 | $12.63 | 9.47M |
| 10/31/2025 | $12.29 | $12.52 | $12.25 | $12.49 | 15.46M |
| 10/30/2025 | $12.20 | $12.25 | $12.13 | $12.14 | 6.47M |
| 10/29/2025 | $12.31 | $12.34 | $12.15 | $12.21 | 7.46M |
| 10/28/2025 | $12.40 | $12.45 | $12.30 | $12.31 | 5.59M |
| 10/27/2025 | $12.45 | $12.48 | $12.39 | $12.43 | 5.55M |
| 10/24/2025 | $12.54 | $12.55 | $12.42 | $12.44 | 5.72M |
| 10/23/2025 | $12.41 | $12.56 | $12.37 | $12.53 | 6.35M |
| 10/22/2025 | $12.45 | $12.55 | $12.40 | $12.45 | 6.18M |
| 10/21/2025 | $12.46 | $12.48 | $12.38 | $12.44 | 5.20M |
| 10/20/2025 | $12.30 | $12.55 | $12.26 | $12.46 | 7.34M |
| 10/17/2025 | $12.39 | $12.46 | $12.20 | $12.20 | 6.28M |