000915.SZ000915.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $32.95 | $33.19 | $32.90 | $33.01 | 2.11M |
| 1/14/2026 | $32.93 | $33.28 | $32.76 | $33.07 | 5.28M |
| 1/13/2026 | $33.25 | $33.53 | $32.85 | $32.93 | 5.09M |
| 1/12/2026 | $33.08 | $33.20 | $32.86 | $33.18 | 3.91M |
| 1/9/2026 | $33.44 | $33.44 | $33.00 | $33.27 | 4.61M |
| 1/8/2026 | $33.47 | $33.58 | $33.28 | $33.34 | 2.77M |
| 1/7/2026 | $33.81 | $33.88 | $33.41 | $33.47 | 3.09M |
| 1/6/2026 | $33.50 | $34.02 | $33.35 | $33.81 | 4.47M |
| 1/5/2026 | $33.06 | $33.54 | $32.95 | $33.38 | 3.64M |
| 12/31/2025 | $32.99 | $33.48 | $32.94 | $33.04 | 2.71M |
| 12/30/2025 | $32.94 | $33.18 | $32.88 | $33.00 | 2.23M |
| 12/29/2025 | $33.56 | $33.57 | $32.90 | $32.94 | 4.01M |
| 12/26/2025 | $33.26 | $33.59 | $33.17 | $33.55 | 2.48M |
| 12/25/2025 | $33.25 | $33.41 | $33.11 | $33.26 | 2.38M |
| 12/24/2025 | $33.09 | $33.24 | $32.90 | $33.23 | 1.78M |
| 12/23/2025 | $33.25 | $33.37 | $33.12 | $33.16 | 1.68M |
| 12/22/2025 | $33.23 | $33.45 | $33.12 | $33.24 | 2.68M |
| 12/19/2025 | $33.30 | $33.58 | $33.11 | $33.33 | 1.97M |
| 12/18/2025 | $33.26 | $33.44 | $33.19 | $33.29 | 1.67M |
| 12/17/2025 | $32.82 | $33.44 | $32.72 | $33.37 | 2.44M |
| 12/16/2025 | $33.29 | $33.37 | $32.82 | $32.90 | 2.26M |
| 12/15/2025 | $33.21 | $33.67 | $33.06 | $33.33 | 4.19M |
| 12/12/2025 | $32.81 | $33.35 | $32.77 | $33.02 | 6.90M |
| 12/11/2025 | $32.99 | $33.14 | $32.77 | $33.10 | 3.51M |
| 12/10/2025 | $32.84 | $32.95 | $32.55 | $32.83 | 2.46M |
| 12/9/2025 | $32.98 | $33.13 | $32.82 | $32.84 | 2.05M |
| 12/8/2025 | $33.70 | $33.77 | $32.92 | $32.98 | 3.47M |
| 12/5/2025 | $33.48 | $33.50 | $33.05 | $33.31 | 2.19M |
| 12/4/2025 | $33.60 | $33.64 | $33.15 | $33.49 | 2.63M |
| 12/3/2025 | $33.61 | $33.95 | $33.50 | $33.69 | 2.54M |
| 12/2/2025 | $33.69 | $33.76 | $33.40 | $33.55 | 2.74M |
| 12/1/2025 | $34.37 | $34.37 | $33.43 | $33.68 | 5.11M |
| 11/28/2025 | $34.56 | $34.56 | $33.94 | $34.05 | 2.50M |
| 11/27/2025 | $34.52 | $34.68 | $34.32 | $34.48 | 2.05M |
| 11/26/2025 | $34.63 | $34.93 | $34.36 | $34.49 | 2.32M |
| 11/25/2025 | $34.20 | $34.73 | $34.01 | $34.50 | 3.83M |
| 11/24/2025 | $33.75 | $34.29 | $33.60 | $34.16 | 2.76M |
| 11/21/2025 | $34.53 | $34.79 | $33.65 | $33.69 | 3.84M |
| 11/20/2025 | $34.80 | $34.95 | $34.48 | $34.61 | 2.91M |
| 11/19/2025 | $34.74 | $34.99 | $34.37 | $34.52 | 3.02M |
| 11/18/2025 | $34.76 | $35.14 | $34.68 | $34.85 | 3.70M |
| 11/17/2025 | $35.50 | $35.57 | $34.75 | $34.76 | 4.30M |
| 11/14/2025 | $35.21 | $36.16 | $35.10 | $35.60 | 5.52M |
| 11/13/2025 | $35.38 | $35.50 | $35.05 | $35.40 | 3.25M |
| 11/12/2025 | $35.51 | $35.67 | $35.30 | $35.50 | 2.65M |
| 11/11/2025 | $34.85 | $35.73 | $34.68 | $35.51 | 5.57M |
| 11/10/2025 | $34.92 | $35.04 | $34.60 | $34.89 | 3.14M |
| 11/7/2025 | $34.05 | $35.35 | $34.05 | $34.93 | 6.70M |
| 11/6/2025 | $34.34 | $34.60 | $34.09 | $34.18 | 3.72M |
| 11/5/2025 | $34.18 | $34.59 | $34.03 | $34.46 | 3.41M |
| 11/4/2025 | $34.36 | $34.66 | $34.05 | $34.40 | 4.44M |
| 11/3/2025 | $34.35 | $34.45 | $34.00 | $34.36 | 5.39M |
| 10/31/2025 | $33.30 | $34.29 | $33.25 | $34.17 | 8.57M |
| 10/30/2025 | $33.51 | $33.59 | $33.26 | $33.39 | 3.53M |
| 10/29/2025 | $33.25 | $33.69 | $32.67 | $33.51 | 5.47M |
| 10/28/2025 | $33.45 | $33.65 | $33.20 | $33.20 | 3.76M |
| 10/27/2025 | $33.24 | $33.68 | $33.07 | $33.38 | 7.48M |
| 10/24/2025 | $32.87 | $33.14 | $32.60 | $32.83 | 3.55M |
| 10/23/2025 | $32.17 | $32.83 | $32.13 | $32.82 | 4.02M |
| 10/22/2025 | $31.84 | $32.28 | $31.79 | $32.20 | 2.51M |
| 10/21/2025 | $31.70 | $31.99 | $31.65 | $31.93 | 2.20M |
| 10/20/2025 | $31.93 | $32.33 | $31.48 | $31.70 | 4.73M |
| 10/17/2025 | $32.09 | $32.29 | $31.95 | $31.96 | 3.73M |