000913.SZ000913.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $15.78 | $16.60 | $15.78 | $16.10 | 9.05M |
| 1/14/2026 | $15.95 | $16.14 | $15.74 | $15.88 | 7.78M |
| 1/13/2026 | $15.80 | $16.12 | $15.79 | $15.87 | 8.43M |
| 1/12/2026 | $15.60 | $15.81 | $15.48 | $15.81 | 7.61M |
| 1/9/2026 | $15.57 | $15.76 | $15.47 | $15.63 | 5.93M |
| 1/8/2026 | $15.44 | $15.64 | $15.38 | $15.56 | 4.13M |
| 1/7/2026 | $15.52 | $15.55 | $15.38 | $15.45 | 4.39M |
| 1/6/2026 | $15.42 | $15.67 | $15.38 | $15.51 | 4.95M |
| 1/5/2026 | $15.42 | $15.56 | $15.27 | $15.42 | 6.39M |
| 12/31/2025 | $15.71 | $15.72 | $15.41 | $15.42 | 3.97M |
| 12/30/2025 | $15.45 | $15.80 | $15.45 | $15.65 | 4.81M |
| 12/29/2025 | $15.19 | $15.79 | $15.16 | $15.73 | 10.37M |
| 12/26/2025 | $15.33 | $15.34 | $15.14 | $15.16 | 3.44M |
| 12/25/2025 | $15.13 | $15.38 | $15.05 | $15.29 | 4.30M |
| 12/24/2025 | $15.10 | $15.20 | $15.05 | $15.11 | 3.06M |
| 12/23/2025 | $15.32 | $15.32 | $15.07 | $15.09 | 3.51M |
| 12/22/2025 | $15.38 | $15.42 | $15.25 | $15.28 | 3.99M |
| 12/19/2025 | $15.30 | $15.50 | $15.26 | $15.38 | 3.19M |
| 12/18/2025 | $15.39 | $15.39 | $15.18 | $15.30 | 3.21M |
| 12/17/2025 | $15.09 | $15.47 | $15.01 | $15.39 | 3.46M |
| 12/16/2025 | $15.38 | $15.38 | $15.06 | $15.09 | 3.09M |
| 12/15/2025 | $15.30 | $15.39 | $15.22 | $15.33 | 2.26M |
| 12/12/2025 | $15.43 | $15.47 | $15.22 | $15.26 | 3.36M |
| 12/11/2025 | $15.68 | $15.74 | $15.32 | $15.38 | 3.11M |
| 12/10/2025 | $15.44 | $15.82 | $15.38 | $15.70 | 3.26M |
| 12/9/2025 | $15.72 | $15.77 | $15.42 | $15.45 | 4.02M |
| 12/8/2025 | $15.93 | $15.93 | $15.69 | $15.78 | 3.14M |
| 12/5/2025 | $15.59 | $16.02 | $15.59 | $15.92 | 3.67M |
| 12/4/2025 | $15.83 | $15.88 | $15.66 | $15.68 | 2.14M |
| 12/3/2025 | $16.09 | $16.09 | $15.74 | $15.83 | 3.16M |
| 12/2/2025 | $15.98 | $15.99 | $15.68 | $15.80 | 2.70M |
| 12/1/2025 | $15.63 | $16.08 | $15.60 | $15.99 | 4.75M |
| 11/28/2025 | $15.88 | $15.93 | $15.63 | $15.66 | 4.47M |
| 11/27/2025 | $15.85 | $16.40 | $15.78 | $15.91 | 12.34M |
| 11/26/2025 | $15.30 | $15.38 | $15.23 | $15.28 | 2.33M |
| 11/25/2025 | $15.45 | $15.53 | $15.28 | $15.29 | 3.00M |
| 11/24/2025 | $15.27 | $15.49 | $15.10 | $15.39 | 3.36M |
| 11/21/2025 | $15.49 | $15.58 | $15.20 | $15.20 | 4.57M |
| 11/20/2025 | $15.82 | $15.88 | $15.43 | $15.44 | 3.81M |
| 11/19/2025 | $15.69 | $15.98 | $15.67 | $15.81 | 3.72M |
| 11/18/2025 | $15.80 | $15.88 | $15.60 | $15.68 | 4.32M |
| 11/17/2025 | $16.19 | $16.20 | $15.81 | $15.88 | 5.08M |
| 11/14/2025 | $16.34 | $16.46 | $16.20 | $16.20 | 2.83M |
| 11/13/2025 | $16.42 | $16.46 | $16.29 | $16.34 | 3.56M |
| 11/12/2025 | $16.20 | $16.50 | $16.11 | $16.42 | 5.26M |
| 11/11/2025 | $16.22 | $16.45 | $16.18 | $16.25 | 4.34M |
| 11/10/2025 | $15.83 | $16.34 | $15.83 | $16.25 | 5.99M |
| 11/7/2025 | $16.02 | $16.03 | $15.90 | $15.90 | 3.17M |
| 11/6/2025 | $15.86 | $16.06 | $15.83 | $15.99 | 3.67M |
| 11/5/2025 | $15.79 | $15.93 | $15.70 | $15.87 | 3.07M |
| 11/4/2025 | $15.95 | $16.04 | $15.81 | $15.87 | 3.64M |
| 11/3/2025 | $16.08 | $16.10 | $15.79 | $15.96 | 5.77M |
| 10/31/2025 | $15.83 | $16.07 | $15.83 | $16.05 | 4.47M |
| 10/30/2025 | $15.95 | $16.08 | $15.81 | $15.86 | 5.61M |
| 10/29/2025 | $16.00 | $16.05 | $15.75 | $15.93 | 6.08M |
| 10/28/2025 | $16.12 | $16.23 | $15.94 | $16.01 | 7.32M |
| 10/27/2025 | $16.35 | $16.66 | $16.10 | $16.18 | 13.68M |
| 10/24/2025 | $16.85 | $16.95 | $16.69 | $16.77 | 4.31M |
| 10/23/2025 | $16.49 | $16.83 | $16.39 | $16.79 | 4.85M |
| 10/22/2025 | $16.69 | $16.90 | $16.48 | $16.51 | 4.83M |
| 10/21/2025 | $16.70 | $16.93 | $16.67 | $16.75 | 4.05M |
| 10/20/2025 | $16.76 | $16.86 | $16.58 | $16.77 | 5.62M |
| 10/17/2025 | $17.44 | $17.45 | $16.56 | $16.56 | 12.13M |