000920.SZ000920.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $12.55 | $12.88 | $12.50 | $12.74 | 8.56M |
| 1/14/2026 | $12.75 | $12.81 | $12.34 | $12.54 | 12.99M |
| 1/13/2026 | $12.78 | $12.88 | $12.66 | $12.75 | 6.40M |
| 1/12/2026 | $12.89 | $12.97 | $12.68 | $12.80 | 7.71M |
| 1/9/2026 | $12.78 | $12.93 | $12.69 | $12.79 | 7.29M |
| 1/8/2026 | $12.68 | $12.82 | $12.58 | $12.82 | 6.92M |
| 1/7/2026 | $12.62 | $12.72 | $12.55 | $12.66 | 5.86M |
| 1/6/2026 | $12.54 | $12.84 | $12.52 | $12.61 | 5.40M |
| 1/5/2026 | $12.50 | $12.57 | $12.42 | $12.52 | 4.55M |
| 12/31/2025 | $12.44 | $12.55 | $12.39 | $12.45 | 2.90M |
| 12/30/2025 | $12.57 | $12.60 | $12.41 | $12.43 | 5.24M |
| 12/29/2025 | $12.69 | $12.74 | $12.57 | $12.61 | 3.70M |
| 12/26/2025 | $12.81 | $12.84 | $12.62 | $12.64 | 5.20M |
| 12/25/2025 | $12.67 | $12.82 | $12.56 | $12.73 | 4.96M |
| 12/24/2025 | $12.52 | $12.76 | $12.43 | $12.67 | 5.39M |
| 12/23/2025 | $12.65 | $12.68 | $12.43 | $12.50 | 6.52M |
| 12/22/2025 | $12.04 | $12.78 | $12.03 | $12.64 | 13.17M |
| 12/19/2025 | $11.80 | $12.01 | $11.74 | $12.01 | 3.76M |
| 12/18/2025 | $11.68 | $12.03 | $11.66 | $11.78 | 5.12M |
| 12/17/2025 | $11.73 | $11.79 | $11.52 | $11.75 | 4.79M |
| 12/16/2025 | $11.95 | $11.96 | $11.68 | $11.73 | 5.37M |
| 12/15/2025 | $11.96 | $12.06 | $11.88 | $11.96 | 3.05M |
| 12/12/2025 | $11.95 | $12.15 | $11.87 | $12.00 | 4.24M |
| 12/11/2025 | $12.06 | $12.07 | $11.87 | $11.88 | 4.52M |
| 12/10/2025 | $12.04 | $12.15 | $11.94 | $12.06 | 3.58M |
| 12/9/2025 | $12.05 | $12.13 | $11.97 | $12.02 | 4.17M |
| 12/8/2025 | $12.12 | $12.18 | $12.02 | $12.05 | 4.29M |
| 12/5/2025 | $12.00 | $12.10 | $11.94 | $12.09 | 3.97M |
| 12/4/2025 | $12.23 | $12.23 | $12.01 | $12.05 | 4.34M |
| 12/3/2025 | $12.39 | $12.39 | $12.13 | $12.21 | 4.81M |
| 12/2/2025 | $12.25 | $12.40 | $12.20 | $12.37 | 4.91M |
| 12/1/2025 | $12.43 | $12.48 | $12.21 | $12.32 | 5.08M |
| 11/28/2025 | $12.13 | $12.55 | $12.11 | $12.43 | 6.73M |
| 11/27/2025 | $12.20 | $12.35 | $12.13 | $12.13 | 5.23M |
| 11/26/2025 | $12.36 | $12.44 | $12.18 | $12.22 | 5.66M |
| 11/25/2025 | $12.30 | $12.55 | $12.29 | $12.42 | 5.48M |
| 11/24/2025 | $12.31 | $12.36 | $12.09 | $12.20 | 8.25M |
| 11/21/2025 | $13.09 | $13.13 | $12.17 | $12.20 | 16.99M |
| 11/20/2025 | $12.98 | $13.69 | $12.95 | $13.29 | 15.59M |
| 11/19/2025 | $12.88 | $13.12 | $12.88 | $12.98 | 6.45M |
| 11/18/2025 | $12.95 | $13.03 | $12.86 | $12.97 | 5.69M |
| 11/17/2025 | $13.10 | $13.17 | $12.87 | $13.00 | 7.62M |
| 11/14/2025 | $13.26 | $13.35 | $13.08 | $13.09 | 7.80M |
| 11/13/2025 | $13.16 | $13.49 | $13.14 | $13.40 | 9.46M |
| 11/12/2025 | $13.53 | $13.59 | $13.06 | $13.16 | 13.26M |
| 11/11/2025 | $13.67 | $13.77 | $13.51 | $13.69 | 8.45M |
| 11/10/2025 | $13.81 | $14.09 | $13.55 | $13.69 | 12.07M |
| 11/7/2025 | $14.18 | $14.30 | $13.81 | $13.83 | 15.21M |
| 11/6/2025 | $13.71 | $14.39 | $13.66 | $14.26 | 22.82M |
| 11/5/2025 | $13.57 | $13.79 | $13.57 | $13.66 | 11.18M |
| 11/4/2025 | $13.75 | $14.11 | $13.63 | $13.86 | 20.45M |
| 11/3/2025 | $13.55 | $14.00 | $13.11 | $13.76 | 18.51M |
| 10/31/2025 | $13.04 | $14.14 | $12.98 | $13.52 | 21.40M |
| 10/30/2025 | $13.35 | $13.37 | $13.01 | $13.03 | 8.77M |
| 10/29/2025 | $13.27 | $13.33 | $13.00 | $13.32 | 9.56M |
| 10/28/2025 | $13.23 | $13.30 | $13.08 | $13.21 | 7.69M |
| 10/27/2025 | $12.97 | $13.34 | $12.95 | $13.25 | 11.61M |
| 10/24/2025 | $12.80 | $13.06 | $12.80 | $12.87 | 7.87M |
| 10/23/2025 | $12.60 | $12.95 | $12.52 | $12.85 | 7.33M |
| 10/22/2025 | $12.90 | $12.90 | $12.59 | $12.66 | 6.39M |
| 10/21/2025 | $12.58 | $12.91 | $12.55 | $12.90 | 7.07M |
| 10/20/2025 | $12.80 | $12.82 | $12.49 | $12.60 | 6.94M |
| 10/17/2025 | $13.00 | $13.06 | $12.56 | $12.61 | 10.42M |