000933.SZ000933.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $29.17 | $32.34 | $29.17 | $31.14 | 46.21M |
| 1/14/2026 | $30.71 | $31.31 | $30.10 | $30.45 | 58.29M |
| 1/13/2026 | $29.60 | $31.50 | $29.50 | $30.43 | 49.32M |
| 1/12/2026 | $30.61 | $30.80 | $29.22 | $29.73 | 42.98M |
| 1/9/2026 | $29.17 | $30.13 | $29.08 | $30.08 | 37.69M |
| 1/8/2026 | $29.74 | $30.25 | $29.00 | $29.30 | 47.65M |
| 1/7/2026 | $30.00 | $30.56 | $29.60 | $30.07 | 67.91M |
| 1/6/2026 | $29.31 | $30.36 | $29.09 | $29.79 | 65.09M |
| 1/5/2026 | $28.55 | $29.18 | $28.26 | $28.47 | 65.87M |
| 12/31/2025 | $27.02 | $27.68 | $26.94 | $27.47 | 51.69M |
| 12/30/2025 | $26.00 | $27.35 | $25.82 | $27.18 | 48.05M |
| 12/29/2025 | $27.70 | $27.78 | $26.38 | $26.43 | 52.61M |
| 12/26/2025 | $26.78 | $27.65 | $26.71 | $27.42 | 35.62M |
| 12/25/2025 | $26.66 | $26.82 | $26.26 | $26.67 | 20.58M |
| 12/24/2025 | $26.88 | $26.99 | $26.46 | $26.88 | 22.48M |
| 12/23/2025 | $26.66 | $27.27 | $26.38 | $26.77 | 28.13M |
| 12/22/2025 | $26.56 | $27.07 | $26.54 | $26.72 | 40.55M |
| 12/19/2025 | $25.47 | $26.56 | $25.16 | $26.40 | 38.46M |
| 12/18/2025 | $25.56 | $25.99 | $25.33 | $25.41 | 22.49M |
| 12/17/2025 | $24.90 | $25.72 | $24.73 | $25.44 | 28.74M |
| 12/16/2025 | $25.51 | $25.68 | $24.46 | $24.72 | 42.62M |
| 12/15/2025 | $25.30 | $26.20 | $25.30 | $25.68 | 24.65M |
| 12/12/2025 | $26.45 | $26.53 | $25.86 | $25.91 | 27.25M |
| 12/11/2025 | $26.57 | $26.88 | $25.90 | $25.95 | 32.16M |
| 12/10/2025 | $26.21 | $26.45 | $25.91 | $26.30 | 26.23M |
| 12/9/2025 | $26.72 | $26.82 | $25.85 | $26.26 | 44.87M |
| 12/8/2025 | $27.25 | $27.37 | $26.42 | $27.23 | 41.08M |
| 12/5/2025 | $25.77 | $27.60 | $25.77 | $27.20 | 64.81M |
| 12/4/2025 | $26.23 | $26.32 | $25.61 | $25.80 | 39.68M |
| 12/3/2025 | $24.92 | $26.12 | $24.91 | $25.78 | 46.13M |
| 12/2/2025 | $25.00 | $25.09 | $24.62 | $24.92 | 25.86M |
| 12/1/2025 | $25.25 | $25.44 | $24.70 | $25.00 | 49.56M |
| 11/28/2025 | $24.03 | $24.62 | $23.97 | $24.52 | 25.56M |
| 11/27/2025 | $24.45 | $24.78 | $24.09 | $24.10 | 32.18M |
| 11/26/2025 | $24.45 | $24.68 | $23.87 | $23.94 | 37.54M |
| 11/25/2025 | $24.30 | $24.69 | $24.01 | $24.31 | 37.04M |
| 11/24/2025 | $24.50 | $24.77 | $23.88 | $24.04 | 45.23M |
| 11/21/2025 | $24.42 | $24.88 | $23.94 | $24.37 | 36.62M |
| 11/20/2025 | $25.14 | $25.50 | $24.80 | $24.91 | 29.02M |
| 11/19/2025 | $24.58 | $25.31 | $24.54 | $25.10 | 38.20M |
| 11/18/2025 | $25.11 | $25.29 | $24.31 | $24.65 | 67.47M |
| 11/17/2025 | $25.61 | $26.10 | $25.26 | $25.52 | 52.21M |
| 11/14/2025 | $26.58 | $26.58 | $25.72 | $25.73 | 60.15M |
| 11/13/2025 | $27.35 | $27.53 | $26.51 | $26.98 | 58.77M |
| 11/12/2025 | $26.60 | $27.99 | $26.34 | $27.00 | 51.79M |
| 11/11/2025 | $27.33 | $27.48 | $26.28 | $26.65 | 39.69M |
| 11/10/2025 | $27.33 | $28.20 | $26.72 | $27.16 | 56.59M |
| 11/7/2025 | $26.94 | $27.75 | $26.74 | $27.12 | 55.47M |
| 11/6/2025 | $24.97 | $27.20 | $24.95 | $26.96 | 64.54M |
| 11/5/2025 | $24.70 | $25.30 | $24.11 | $25.05 | 43.14M |
| 11/4/2025 | $25.90 | $26.50 | $24.98 | $25.35 | 64.34M |
| 11/3/2025 | $25.10 | $26.20 | $24.55 | $26.14 | 80.27M |
| 10/31/2025 | $25.34 | $25.35 | $24.58 | $24.73 | 39.44M |
| 10/30/2025 | $24.70 | $25.86 | $24.70 | $25.18 | 60.52M |
| 10/29/2025 | $23.59 | $25.37 | $23.23 | $25.17 | 74.64M |
| 10/28/2025 | $24.38 | $24.54 | $23.20 | $23.44 | 61.69M |
| 10/27/2025 | $23.98 | $24.81 | $23.54 | $24.59 | 56.96M |
| 10/24/2025 | $24.34 | $24.49 | $23.50 | $24.05 | 56.23M |
| 10/23/2025 | $23.40 | $24.28 | $23.34 | $23.95 | 74.53M |
| 10/22/2025 | $22.79 | $23.73 | $22.70 | $23.26 | 63.60M |
| 10/21/2025 | $22.73 | $24.36 | $22.60 | $23.36 | 94.28M |
| 10/20/2025 | $22.50 | $23.12 | $22.20 | $22.81 | 71.64M |
| 10/17/2025 | $22.86 | $23.80 | $22.30 | $22.48 | 81.83M |