000901.SZ000901.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $28.02 | $28.41 | $27.18 | $27.45 | 99.92M |
| 1/14/2026 | $29.51 | $31.47 | $28.35 | $29.08 | 161.36M |
| 1/13/2026 | $33.78 | $33.78 | $31.50 | $31.50 | 73.01M |
| 1/12/2026 | $32.83 | $35.40 | $31.56 | $35.00 | 179.54M |
| 1/9/2026 | $31.83 | $33.28 | $30.83 | $32.20 | 212.42M |
| 1/8/2026 | $27.01 | $30.25 | $26.87 | $30.25 | 128.07M |
| 1/7/2026 | $28.00 | $28.18 | $27.30 | $27.50 | 111.88M |
| 1/6/2026 | $26.88 | $29.55 | $26.08 | $28.77 | 160.88M |
| 1/5/2026 | $28.50 | $28.51 | $26.27 | $27.25 | 138.26M |
| 12/31/2025 | $26.59 | $29.08 | $26.36 | $28.47 | 177.83M |
| 12/30/2025 | $25.56 | $27.72 | $25.15 | $26.91 | 176.12M |
| 12/29/2025 | $24.88 | $27.32 | $24.55 | $26.60 | 166.78M |
| 12/26/2025 | $24.84 | $25.54 | $24.47 | $25.13 | 148.98M |
| 12/25/2025 | $23.04 | $24.90 | $22.88 | $24.88 | 135.47M |
| 12/24/2025 | $21.80 | $23.18 | $21.70 | $23.05 | 93.90M |
| 12/23/2025 | $23.66 | $23.66 | $22.05 | $22.29 | 122.56M |
| 12/22/2025 | $24.55 | $25.00 | $23.69 | $23.88 | 112.55M |
| 12/19/2025 | $23.46 | $25.00 | $23.30 | $24.41 | 126.02M |
| 12/18/2025 | $23.52 | $24.82 | $23.33 | $23.60 | 129.71M |
| 12/17/2025 | $24.50 | $25.18 | $23.13 | $23.90 | 142.36M |
| 12/16/2025 | $24.15 | $26.70 | $22.65 | $25.50 | 198.40M |
| 12/15/2025 | $23.27 | $24.80 | $22.71 | $24.27 | 148.75M |
| 12/12/2025 | $22.51 | $24.00 | $22.30 | $23.27 | 129.65M |
| 12/11/2025 | $23.85 | $23.89 | $22.60 | $22.60 | 127.99M |
| 12/10/2025 | $24.00 | $24.84 | $23.40 | $23.74 | 159.87M |
| 12/9/2025 | $23.82 | $25.69 | $23.55 | $24.82 | 251.68M |
| 12/8/2025 | $22.92 | $23.35 | $22.76 | $23.35 | 40.81M |
| 12/5/2025 | $19.07 | $21.23 | $18.99 | $21.23 | 87.82M |
| 12/4/2025 | $18.14 | $19.50 | $18.09 | $19.30 | 86.39M |
| 12/3/2025 | $19.12 | $19.68 | $18.15 | $18.61 | 83.60M |
| 12/2/2025 | $19.14 | $19.49 | $18.55 | $19.18 | 56.30M |
| 12/1/2025 | $18.91 | $19.65 | $18.91 | $19.13 | 63.41M |
| 11/28/2025 | $18.28 | $19.10 | $17.96 | $18.84 | 62.98M |
| 11/27/2025 | $18.01 | $18.33 | $17.76 | $17.97 | 39.26M |
| 11/26/2025 | $19.25 | $19.26 | $18.06 | $18.19 | 50.12M |
| 11/25/2025 | $18.77 | $19.25 | $18.60 | $18.96 | 56.37M |
| 11/24/2025 | $17.64 | $19.24 | $17.64 | $18.93 | 71.93M |
| 11/21/2025 | $18.30 | $18.43 | $17.52 | $17.60 | 45.32M |
| 11/20/2025 | $18.27 | $18.72 | $18.00 | $18.53 | 47.82M |
| 11/19/2025 | $18.22 | $18.65 | $17.98 | $18.09 | 33.77M |
| 11/18/2025 | $18.79 | $18.87 | $18.05 | $18.21 | 46.64M |
| 11/17/2025 | $19.42 | $19.57 | $18.82 | $18.94 | 41.21M |
| 11/14/2025 | $19.43 | $19.98 | $19.10 | $19.15 | 46.75M |
| 11/13/2025 | $19.40 | $20.14 | $19.30 | $19.80 | 74.66M |
| 11/12/2025 | $19.30 | $20.16 | $18.45 | $19.68 | 72.61M |
| 11/11/2025 | $19.67 | $19.88 | $18.99 | $19.40 | 62.93M |
| 11/10/2025 | $20.72 | $21.06 | $19.67 | $19.99 | 78.47M |
| 11/7/2025 | $20.56 | $21.26 | $20.08 | $20.78 | 92.83M |
| 11/6/2025 | $20.61 | $20.72 | $19.88 | $20.30 | 71.24M |
| 11/5/2025 | $20.75 | $21.37 | $20.52 | $20.71 | 83.87M |
| 11/4/2025 | $20.90 | $21.82 | $20.53 | $21.25 | 140.17M |
| 11/3/2025 | $19.00 | $20.98 | $18.72 | $20.98 | 102.88M |
| 10/31/2025 | $20.20 | $20.21 | $19.05 | $19.07 | 101.17M |
| 10/30/2025 | $19.75 | $21.60 | $19.50 | $20.63 | 129.44M |
| 10/29/2025 | $19.51 | $20.36 | $19.29 | $19.67 | 92.50M |
| 10/28/2025 | $18.81 | $20.74 | $18.66 | $20.01 | 125.87M |
| 10/27/2025 | $18.63 | $20.47 | $18.34 | $19.27 | 150.43M |
| 10/24/2025 | $18.62 | $18.62 | $18.62 | $18.62 | 32.38M |
| 10/23/2025 | $16.71 | $17.26 | $16.10 | $16.93 | 41.04M |
| 10/22/2025 | $16.68 | $16.95 | $16.51 | $16.70 | 19.65M |
| 10/21/2025 | $16.66 | $17.00 | $16.56 | $16.80 | 32.77M |
| 10/20/2025 | $16.41 | $17.00 | $16.36 | $16.53 | 24.26M |
| 10/17/2025 | $16.75 | $16.98 | $16.21 | $16.32 | 29.71M |