000895.SZ000895.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $25.69 | $25.75 | $25.52 | $25.66 | 12.36M |
| 1/13/2026 | $25.85 | $26.06 | $25.69 | $25.71 | 15.17M |
| 1/12/2026 | $25.80 | $25.93 | $25.73 | $25.81 | 8.38M |
| 1/9/2026 | $25.83 | $25.92 | $25.77 | $25.90 | 9.68M |
| 1/8/2026 | $25.95 | $26.02 | $25.83 | $25.88 | 8.33M |
| 1/7/2026 | $26.40 | $26.40 | $25.94 | $25.99 | 16.63M |
| 1/6/2026 | $26.57 | $26.57 | $26.15 | $26.40 | 14.51M |
| 1/5/2026 | $26.50 | $26.75 | $26.41 | $26.57 | 11.40M |
| 12/31/2025 | $26.70 | $26.78 | $26.40 | $26.47 | 9.12M |
| 12/30/2025 | $26.58 | $26.78 | $26.45 | $26.73 | 7.71M |
| 12/29/2025 | $26.58 | $26.67 | $26.35 | $26.58 | 8.83M |
| 12/26/2025 | $26.88 | $26.95 | $26.51 | $26.62 | 7.86M |
| 12/25/2025 | $26.77 | $26.99 | $26.60 | $26.82 | 5.99M |
| 12/24/2025 | $26.89 | $26.98 | $26.67 | $26.72 | 5.57M |
| 12/23/2025 | $26.81 | $26.96 | $26.66 | $26.89 | 7.42M |
| 12/22/2025 | $27.11 | $27.24 | $26.67 | $26.78 | 8.83M |
| 12/19/2025 | $27.08 | $27.19 | $26.84 | $27.13 | 7.37M |
| 12/18/2025 | $27.20 | $27.23 | $27.01 | $27.06 | 7.29M |
| 12/17/2025 | $27.03 | $27.34 | $26.78 | $27.20 | 9.00M |
| 12/16/2025 | $26.76 | $27.11 | $26.76 | $26.85 | 10.24M |
| 12/15/2025 | $26.80 | $26.91 | $26.56 | $26.75 | 7.53M |
| 12/12/2025 | $26.70 | $26.77 | $26.36 | $26.55 | 11.18M |
| 12/11/2025 | $26.55 | $26.72 | $26.51 | $26.56 | 5.96M |
| 12/10/2025 | $26.42 | $26.72 | $26.38 | $26.65 | 7.27M |
| 12/9/2025 | $26.60 | $26.82 | $26.43 | $26.46 | 7.24M |
| 12/8/2025 | $26.81 | $26.90 | $26.53 | $26.62 | 8.83M |
| 12/5/2025 | $26.75 | $27.00 | $26.70 | $26.81 | 6.66M |
| 12/4/2025 | $27.30 | $27.38 | $26.67 | $26.75 | 11.65M |
| 12/3/2025 | $27.50 | $27.53 | $27.22 | $27.30 | 6.67M |
| 12/2/2025 | $27.24 | $27.60 | $27.15 | $27.58 | 11.70M |
| 12/1/2025 | $26.99 | $27.30 | $26.89 | $27.23 | 8.20M |
| 11/28/2025 | $27.08 | $27.19 | $26.88 | $26.99 | 8.56M |
| 11/27/2025 | $26.96 | $27.30 | $26.77 | $27.10 | 9.09M |
| 11/26/2025 | $27.22 | $27.50 | $26.78 | $26.93 | 10.90M |
| 11/25/2025 | $27.15 | $27.38 | $26.86 | $27.20 | 13.43M |
| 11/24/2025 | $27.17 | $27.48 | $27.10 | $27.18 | 11.90M |
| 11/21/2025 | $27.17 | $27.53 | $27.05 | $27.23 | 14.21M |
| 11/20/2025 | $27.50 | $27.53 | $27.20 | $27.30 | 9.99M |
| 11/19/2025 | $27.15 | $27.66 | $27.14 | $27.40 | 11.49M |
| 11/18/2025 | $27.05 | $27.55 | $27.00 | $27.15 | 11.79M |
| 11/17/2025 | $26.89 | $27.18 | $26.57 | $27.05 | 10.47M |
| 11/14/2025 | $26.78 | $27.20 | $26.75 | $26.89 | 10.57M |
| 11/13/2025 | $26.78 | $26.98 | $26.31 | $26.92 | 11.51M |
| 11/12/2025 | $26.85 | $26.94 | $26.67 | $26.80 | 7.43M |
| 11/11/2025 | $26.82 | $26.97 | $26.66 | $26.84 | 9.66M |
| 11/10/2025 | $26.18 | $27.00 | $26.14 | $26.82 | 13.90M |
| 11/7/2025 | $26.09 | $26.34 | $25.95 | $26.19 | 6.14M |
| 11/6/2025 | $25.88 | $26.16 | $25.82 | $26.10 | 8.14M |
| 11/5/2025 | $26.11 | $26.12 | $25.75 | $25.87 | 8.69M |
| 11/4/2025 | $26.03 | $26.24 | $25.91 | $26.12 | 9.95M |
| 11/3/2025 | $25.75 | $26.24 | $25.74 | $26.02 | 12.58M |
| 10/31/2025 | $25.48 | $25.88 | $25.36 | $25.74 | 15.78M |
| 10/30/2025 | $25.42 | $25.83 | $25.38 | $25.45 | 7.90M |
| 10/29/2025 | $25.35 | $25.46 | $25.16 | $25.41 | 6.50M |
| 10/28/2025 | $25.39 | $25.49 | $25.15 | $25.15 | 5.01M |
| 10/27/2025 | $25.30 | $25.50 | $25.16 | $25.39 | 6.69M |
| 10/24/2025 | $25.55 | $25.55 | $25.26 | $25.31 | 6.55M |
| 10/23/2025 | $25.43 | $25.65 | $25.42 | $25.55 | 6.81M |
| 10/22/2025 | $25.31 | $25.65 | $25.30 | $25.42 | 6.96M |
| 10/21/2025 | $25.30 | $25.42 | $25.15 | $25.35 | 6.22M |
| 10/20/2025 | $25.36 | $25.49 | $25.10 | $25.28 | 8.58M |
| 10/17/2025 | $25.35 | $25.57 | $25.22 | $25.36 | 10.85M |