000923.SZ000923.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $24.26 | $24.64 | $23.42 | $23.91 | 24.82M |
| 1/14/2026 | $23.28 | $24.60 | $23.20 | $23.97 | 31.56M |
| 1/13/2026 | $22.69 | $23.88 | $22.52 | $23.22 | 21.32M |
| 1/12/2026 | $23.50 | $23.81 | $22.45 | $22.80 | 23.21M |
| 1/9/2026 | $22.42 | $23.29 | $22.35 | $22.86 | 18.85M |
| 1/8/2026 | $22.99 | $23.30 | $22.33 | $22.71 | 22.98M |
| 1/7/2026 | $22.35 | $23.99 | $22.00 | $23.37 | 28.44M |
| 1/6/2026 | $21.77 | $22.84 | $21.72 | $22.41 | 20.28M |
| 1/5/2026 | $21.65 | $21.85 | $21.15 | $21.38 | 17.24M |
| 12/31/2025 | $21.10 | $21.66 | $20.98 | $21.17 | 13.75M |
| 12/30/2025 | $20.59 | $21.40 | $20.05 | $21.00 | 18.26M |
| 12/29/2025 | $21.82 | $21.98 | $20.50 | $20.63 | 24.38M |
| 12/26/2025 | $20.38 | $21.20 | $20.26 | $21.18 | 17.71M |
| 12/25/2025 | $20.00 | $20.20 | $19.65 | $20.08 | 11.13M |
| 12/24/2025 | $19.50 | $20.20 | $19.47 | $20.13 | 17.68M |
| 12/23/2025 | $19.31 | $19.60 | $19.09 | $19.23 | 9.99M |
| 12/22/2025 | $19.42 | $19.77 | $19.32 | $19.36 | 13.33M |
| 12/19/2025 | $19.14 | $19.45 | $18.88 | $19.30 | 11.26M |
| 12/18/2025 | $19.07 | $19.40 | $19.07 | $19.15 | 6.84M |
| 12/17/2025 | $18.82 | $19.35 | $18.51 | $19.23 | 10.77M |
| 12/16/2025 | $18.88 | $18.98 | $18.43 | $18.51 | 7.38M |
| 12/15/2025 | $18.49 | $19.26 | $18.38 | $18.89 | 9.79M |
| 12/12/2025 | $18.90 | $18.99 | $18.70 | $18.76 | 8.42M |
| 12/11/2025 | $19.00 | $19.09 | $18.50 | $18.53 | 8.17M |
| 12/10/2025 | $18.86 | $18.93 | $18.59 | $18.81 | 7.54M |
| 12/9/2025 | $19.15 | $19.34 | $18.60 | $18.70 | 11.93M |
| 12/8/2025 | $19.59 | $19.63 | $18.98 | $19.40 | 14.22M |
| 12/5/2025 | $19.11 | $19.62 | $18.97 | $19.51 | 13.69M |
| 12/4/2025 | $19.30 | $19.80 | $19.11 | $19.14 | 21.82M |
| 12/3/2025 | $18.50 | $18.91 | $18.43 | $18.66 | 9.00M |
| 12/2/2025 | $18.63 | $18.73 | $18.40 | $18.58 | 9.72M |
| 12/1/2025 | $18.62 | $19.20 | $18.41 | $18.80 | 18.09M |
| 11/28/2025 | $17.58 | $18.17 | $17.54 | $17.95 | 7.54M |
| 11/27/2025 | $17.51 | $17.87 | $17.45 | $17.56 | 6.85M |
| 11/26/2025 | $17.49 | $17.78 | $17.36 | $17.48 | 6.54M |
| 11/25/2025 | $17.50 | $17.78 | $17.46 | $17.58 | 7.87M |
| 11/24/2025 | $17.21 | $17.66 | $17.03 | $17.40 | 10.38M |
| 11/21/2025 | $17.53 | $17.73 | $17.08 | $17.13 | 12.84M |
| 11/20/2025 | $18.10 | $18.36 | $17.78 | $17.80 | 8.04M |
| 11/19/2025 | $17.86 | $18.25 | $17.80 | $18.01 | 7.09M |
| 11/18/2025 | $18.23 | $18.32 | $17.76 | $17.91 | 10.98M |
| 11/17/2025 | $18.60 | $18.79 | $18.19 | $18.24 | 10.82M |
| 11/14/2025 | $18.81 | $19.07 | $18.61 | $18.72 | 10.09M |
| 11/13/2025 | $18.65 | $19.26 | $18.51 | $18.97 | 14.81M |
| 11/12/2025 | $18.45 | $18.84 | $18.16 | $18.58 | 11.51M |
| 11/11/2025 | $18.52 | $18.95 | $18.21 | $18.43 | 10.26M |
| 11/10/2025 | $18.37 | $19.00 | $18.31 | $18.48 | 13.30M |
| 11/7/2025 | $18.08 | $18.66 | $17.92 | $18.36 | 14.19M |
| 11/6/2025 | $17.70 | $18.43 | $17.70 | $18.29 | 14.32M |
| 11/5/2025 | $17.50 | $17.95 | $17.38 | $17.70 | 11.79M |
| 11/4/2025 | $18.22 | $18.34 | $17.53 | $17.67 | 13.72M |
| 11/3/2025 | $18.82 | $18.85 | $17.89 | $18.38 | 19.05M |
| 10/31/2025 | $19.01 | $19.73 | $18.66 | $18.75 | 29.11M |
| 10/30/2025 | $18.59 | $18.82 | $18.20 | $18.45 | 14.75M |
| 10/29/2025 | $18.00 | $18.70 | $17.92 | $18.64 | 14.96M |
| 10/28/2025 | $18.39 | $18.39 | $17.83 | $18.05 | 16.41M |
| 10/27/2025 | $18.61 | $18.88 | $18.34 | $18.37 | 20.71M |
| 10/24/2025 | $18.29 | $18.59 | $17.91 | $18.25 | 14.14M |
| 10/23/2025 | $17.86 | $18.19 | $17.77 | $18.15 | 12.39M |
| 10/22/2025 | $17.74 | $18.10 | $17.59 | $18.01 | 12.88M |
| 10/21/2025 | $18.03 | $18.59 | $17.91 | $18.19 | 18.97M |
| 10/20/2025 | $17.49 | $18.35 | $17.40 | $17.95 | 22.71M |
| 10/17/2025 | $17.81 | $18.12 | $17.39 | $17.43 | 18.33M |