000921.SZ000921.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $24.66 | $24.66 | $24.33 | $24.50 | 3.26M |
| 1/14/2026 | $24.64 | $24.72 | $24.36 | $24.49 | 12.74M |
| 1/13/2026 | $24.93 | $24.98 | $24.61 | $24.65 | 13.41M |
| 1/12/2026 | $24.76 | $25.05 | $24.68 | $24.91 | 10.73M |
| 1/9/2026 | $24.66 | $24.78 | $24.64 | $24.73 | 10.70M |
| 1/8/2026 | $24.80 | $24.86 | $24.62 | $24.68 | 9.06M |
| 1/7/2026 | $25.02 | $25.09 | $24.84 | $24.86 | 8.04M |
| 1/6/2026 | $24.95 | $25.05 | $24.81 | $25.01 | 9.74M |
| 1/5/2026 | $24.88 | $25.00 | $24.72 | $24.89 | 9.96M |
| 12/31/2025 | $25.27 | $25.58 | $24.76 | $24.81 | 10.07M |
| 12/30/2025 | $25.20 | $25.23 | $25.05 | $25.16 | 4.24M |
| 12/29/2025 | $25.36 | $25.56 | $25.20 | $25.23 | 6.68M |
| 12/26/2025 | $25.26 | $25.50 | $25.20 | $25.30 | 5.76M |
| 12/25/2025 | $25.12 | $25.29 | $25.04 | $25.25 | 4.53M |
| 12/24/2025 | $25.11 | $25.15 | $24.96 | $25.14 | 5.37M |
| 12/23/2025 | $25.25 | $25.40 | $25.03 | $25.05 | 8.14M |
| 12/22/2025 | $25.81 | $25.90 | $25.22 | $25.26 | 11.85M |
| 12/19/2025 | $25.88 | $26.05 | $25.67 | $25.81 | 5.56M |
| 12/18/2025 | $25.92 | $25.93 | $25.71 | $25.83 | 3.34M |
| 12/17/2025 | $25.80 | $26.13 | $25.32 | $25.95 | 6.31M |
| 12/16/2025 | $26.23 | $26.28 | $25.72 | $25.80 | 5.40M |
| 12/15/2025 | $25.89 | $26.35 | $25.86 | $26.19 | 5.77M |
| 12/12/2025 | $25.98 | $26.12 | $25.80 | $25.95 | 7.48M |
| 12/11/2025 | $26.15 | $26.35 | $25.86 | $25.92 | 4.66M |
| 12/10/2025 | $26.05 | $26.20 | $25.81 | $26.06 | 4.56M |
| 12/9/2025 | $26.28 | $26.57 | $26.10 | $26.10 | 4.65M |
| 12/8/2025 | $26.53 | $26.59 | $26.03 | $26.34 | 8.09M |
| 12/5/2025 | $27.00 | $27.00 | $26.28 | $26.53 | 8.15M |
| 12/4/2025 | $26.90 | $27.15 | $26.73 | $27.03 | 4.45M |
| 12/3/2025 | $26.87 | $27.24 | $26.75 | $26.95 | 7.50M |
| 12/2/2025 | $26.49 | $27.09 | $26.42 | $26.84 | 6.55M |
| 12/1/2025 | $26.52 | $26.72 | $26.32 | $26.55 | 5.62M |
| 11/28/2025 | $26.53 | $26.64 | $26.31 | $26.52 | 5.10M |
| 11/27/2025 | $26.56 | $26.80 | $26.27 | $26.59 | 5.04M |
| 11/26/2025 | $26.27 | $26.57 | $26.10 | $26.53 | 6.76M |
| 11/25/2025 | $26.40 | $26.46 | $26.02 | $26.30 | 6.05M |
| 11/24/2025 | $26.16 | $26.62 | $26.10 | $26.40 | 10.10M |
| 11/21/2025 | $26.00 | $26.50 | $25.99 | $26.04 | 10.08M |
| 11/20/2025 | $25.94 | $26.40 | $25.89 | $26.25 | 7.32M |
| 11/19/2025 | $25.93 | $26.17 | $25.72 | $25.90 | 5.92M |
| 11/18/2025 | $26.34 | $26.35 | $25.77 | $25.80 | 6.21M |
| 11/17/2025 | $26.66 | $26.80 | $26.02 | $26.27 | 9.58M |
| 11/14/2025 | $27.05 | $27.36 | $26.73 | $26.74 | 8.18M |
| 11/13/2025 | $27.44 | $27.68 | $26.90 | $27.22 | 15.73M |
| 11/12/2025 | $26.95 | $28.09 | $26.89 | $27.71 | 23.11M |
| 11/11/2025 | $26.84 | $27.20 | $26.71 | $26.95 | 10.51M |
| 11/10/2025 | $25.95 | $26.97 | $25.91 | $26.84 | 13.73M |
| 11/7/2025 | $25.80 | $26.18 | $25.72 | $26.00 | 8.88M |
| 11/6/2025 | $25.97 | $26.03 | $25.80 | $25.82 | 6.85M |
| 11/5/2025 | $25.52 | $26.10 | $25.31 | $26.01 | 11.03M |
| 11/4/2025 | $25.60 | $25.84 | $25.54 | $25.70 | 7.60M |
| 11/3/2025 | $25.64 | $25.94 | $25.40 | $25.73 | 9.18M |
| 10/31/2025 | $25.12 | $25.77 | $25.00 | $25.59 | 12.57M |
| 10/30/2025 | $25.51 | $26.09 | $25.08 | $25.14 | 15.71M |
| 10/29/2025 | $25.12 | $25.68 | $24.78 | $25.61 | 14.28M |
| 10/28/2025 | $25.35 | $25.72 | $25.25 | $25.38 | 11.19M |
| 10/27/2025 | $24.87 | $25.61 | $24.85 | $25.39 | 16.84M |
| 10/24/2025 | $24.94 | $25.07 | $24.81 | $24.82 | 8.12M |
| 10/23/2025 | $25.06 | $25.08 | $24.73 | $24.97 | 7.72M |
| 10/22/2025 | $24.87 | $25.20 | $24.81 | $25.05 | 6.70M |
| 10/21/2025 | $25.10 | $25.10 | $24.88 | $25.00 | 9.44M |
| 10/20/2025 | $25.33 | $25.48 | $25.02 | $25.07 | 9.28M |
| 10/17/2025 | $25.80 | $25.94 | $25.12 | $25.18 | 9.65M |