000893.SZ000893.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $51.04 | $53.30 | $51.04 | $52.47 | 8.75M |
| 1/14/2026 | $50.38 | $51.80 | $49.61 | $51.46 | 14.62M |
| 1/13/2026 | $49.52 | $51.13 | $49.10 | $50.34 | 10.56M |
| 1/12/2026 | $50.92 | $51.31 | $48.75 | $49.67 | 14.51M |
| 1/9/2026 | $51.04 | $51.27 | $49.91 | $50.90 | 11.45M |
| 1/8/2026 | $53.01 | $53.01 | $50.91 | $51.27 | 13.68M |
| 1/7/2026 | $52.09 | $53.80 | $52.09 | $53.18 | 12.54M |
| 1/6/2026 | $50.11 | $52.54 | $49.64 | $52.05 | 16.91M |
| 1/5/2026 | $48.51 | $50.08 | $48.50 | $49.92 | 13.13M |
| 12/31/2025 | $48.09 | $48.40 | $47.22 | $47.97 | 7.24M |
| 12/30/2025 | $46.02 | $48.35 | $45.80 | $47.94 | 11.40M |
| 12/29/2025 | $46.54 | $47.00 | $45.30 | $46.60 | 8.18M |
| 12/26/2025 | $46.46 | $46.68 | $46.15 | $46.55 | 7.65M |
| 12/25/2025 | $46.22 | $46.99 | $45.85 | $46.45 | 6.99M |
| 12/24/2025 | $47.30 | $47.39 | $46.25 | $46.43 | 8.14M |
| 12/23/2025 | $46.92 | $47.59 | $46.33 | $47.29 | 7.38M |
| 12/22/2025 | $47.08 | $47.68 | $46.66 | $46.97 | 7.64M |
| 12/19/2025 | $46.71 | $47.46 | $45.68 | $46.92 | 9.41M |
| 12/18/2025 | $47.85 | $48.00 | $46.63 | $46.71 | 8.38M |
| 12/17/2025 | $46.80 | $48.78 | $46.66 | $48.08 | 14.13M |
| 12/16/2025 | $45.35 | $47.20 | $44.67 | $46.84 | 12.41M |
| 12/15/2025 | $44.75 | $46.10 | $44.40 | $45.35 | 11.01M |
| 12/12/2025 | $45.40 | $45.75 | $44.91 | $45.34 | 6.03M |
| 12/11/2025 | $46.78 | $47.46 | $45.22 | $45.24 | 9.22M |
| 12/10/2025 | $45.68 | $46.97 | $45.15 | $46.94 | 9.16M |
| 12/9/2025 | $47.60 | $47.67 | $44.57 | $45.67 | 20.02M |
| 12/8/2025 | $48.75 | $48.90 | $46.91 | $47.80 | 12.43M |
| 12/5/2025 | $46.22 | $47.96 | $46.00 | $47.59 | 10.81M |
| 12/4/2025 | $46.37 | $47.28 | $45.82 | $46.19 | 6.85M |
| 12/3/2025 | $44.62 | $47.28 | $44.43 | $46.55 | 12.93M |
| 12/2/2025 | $45.10 | $45.10 | $44.22 | $44.60 | 5.83M |
| 12/1/2025 | $44.65 | $46.58 | $44.65 | $44.95 | 11.64M |
| 11/28/2025 | $43.85 | $44.58 | $43.31 | $44.15 | 7.38M |
| 11/27/2025 | $42.48 | $44.23 | $42.36 | $43.71 | 10.74M |
| 11/26/2025 | $42.54 | $43.66 | $42.23 | $42.32 | 11.79M |
| 11/25/2025 | $41.95 | $42.07 | $40.90 | $41.51 | 7.15M |
| 11/24/2025 | $42.31 | $42.80 | $41.51 | $41.52 | 6.67M |
| 11/21/2025 | $43.54 | $43.98 | $41.80 | $41.93 | 9.18M |
| 11/20/2025 | $44.69 | $44.79 | $43.36 | $43.74 | 6.64M |
| 11/19/2025 | $42.00 | $44.49 | $42.00 | $44.13 | 12.75M |
| 11/18/2025 | $41.40 | $42.23 | $40.47 | $42.15 | 7.39M |
| 11/17/2025 | $42.90 | $43.55 | $41.98 | $42.44 | 6.58M |
| 11/14/2025 | $43.40 | $44.18 | $42.88 | $42.90 | 6.92M |
| 11/13/2025 | $42.39 | $44.59 | $41.86 | $43.75 | 11.57M |
| 11/12/2025 | $42.04 | $42.89 | $41.48 | $42.39 | 7.18M |
| 11/11/2025 | $41.20 | $42.70 | $41.09 | $42.24 | 9.31M |
| 11/10/2025 | $41.70 | $41.74 | $40.61 | $41.19 | 7.27M |
| 11/7/2025 | $41.50 | $41.98 | $40.67 | $40.98 | 7.85M |
| 11/6/2025 | $40.73 | $42.35 | $40.71 | $41.88 | 8.68M |
| 11/5/2025 | $40.21 | $41.20 | $39.58 | $40.70 | 7.15M |
| 11/4/2025 | $41.69 | $41.78 | $40.13 | $40.70 | 8.92M |
| 11/3/2025 | $41.88 | $42.12 | $40.98 | $41.96 | 8.55M |
| 10/31/2025 | $42.23 | $43.38 | $41.66 | $41.77 | 9.70M |
| 10/30/2025 | $43.65 | $43.65 | $41.95 | $42.40 | 13.86M |
| 10/29/2025 | $42.90 | $44.16 | $42.29 | $44.15 | 8.14M |
| 10/28/2025 | $42.19 | $44.05 | $42.12 | $42.68 | 9.73M |
| 10/27/2025 | $41.60 | $42.40 | $41.30 | $42.15 | 7.15M |
| 10/24/2025 | $40.99 | $41.47 | $40.26 | $41.05 | 5.40M |
| 10/23/2025 | $40.04 | $41.05 | $39.70 | $40.99 | 7.15M |
| 10/22/2025 | $40.75 | $40.75 | $39.60 | $40.00 | 6.59M |
| 10/21/2025 | $39.52 | $41.32 | $39.48 | $41.05 | 7.35M |
| 10/20/2025 | $39.86 | $40.28 | $39.38 | $39.54 | 6.13M |
| 10/17/2025 | $40.71 | $40.81 | $39.52 | $39.62 | 8.56M |