000935.SZ000935.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $27.01 | $28.15 | $27.01 | $27.94 | 6.30M |
| 1/14/2026 | $27.76 | $28.60 | $27.21 | $27.49 | 13.79M |
| 1/13/2026 | $27.92 | $28.49 | $27.65 | $27.85 | 10.29M |
| 1/12/2026 | $27.60 | $28.18 | $27.13 | $27.92 | 9.90M |
| 1/9/2026 | $27.01 | $27.66 | $27.01 | $27.60 | 9.23M |
| 1/8/2026 | $27.02 | $27.60 | $26.91 | $27.26 | 9.70M |
| 1/7/2026 | $25.58 | $27.77 | $25.58 | $27.29 | 19.25M |
| 1/6/2026 | $25.60 | $26.00 | $25.40 | $25.64 | 9.68M |
| 1/5/2026 | $24.86 | $25.60 | $24.86 | $25.44 | 8.08M |
| 12/31/2025 | $25.07 | $25.16 | $24.77 | $24.84 | 4.51M |
| 12/30/2025 | $25.10 | $25.42 | $24.90 | $25.00 | 6.56M |
| 12/29/2025 | $24.77 | $25.45 | $24.71 | $25.10 | 10.30M |
| 12/26/2025 | $24.80 | $25.18 | $24.58 | $24.76 | 9.40M |
| 12/25/2025 | $25.10 | $25.23 | $24.30 | $25.01 | 14.25M |
| 12/24/2025 | $25.60 | $25.67 | $25.10 | $25.23 | 9.55M |
| 12/23/2025 | $25.24 | $25.80 | $25.01 | $25.68 | 11.09M |
| 12/22/2025 | $25.06 | $25.58 | $24.73 | $25.32 | 10.10M |
| 12/19/2025 | $25.08 | $25.50 | $24.56 | $25.29 | 13.88M |
| 12/18/2025 | $25.10 | $26.02 | $24.95 | $24.96 | 15.07M |
| 12/17/2025 | $24.95 | $25.44 | $24.27 | $25.01 | 15.90M |
| 12/16/2025 | $25.18 | $25.49 | $24.52 | $24.80 | 16.92M |
| 12/15/2025 | $24.40 | $25.57 | $24.00 | $25.25 | 17.60M |
| 12/12/2025 | $24.11 | $25.11 | $24.11 | $24.43 | 17.45M |
| 12/11/2025 | $24.58 | $24.63 | $24.12 | $24.16 | 9.69M |
| 12/10/2025 | $24.26 | $24.50 | $24.05 | $24.41 | 7.47M |
| 12/9/2025 | $24.17 | $24.54 | $23.80 | $24.33 | 11.82M |
| 12/8/2025 | $23.89 | $24.79 | $23.80 | $24.17 | 19.58M |
| 12/5/2025 | $22.37 | $24.15 | $22.02 | $23.89 | 18.84M |
| 12/4/2025 | $22.16 | $22.56 | $22.10 | $22.44 | 11.18M |
| 12/3/2025 | $22.68 | $22.88 | $22.12 | $22.14 | 12.98M |
| 12/2/2025 | $23.12 | $23.30 | $22.75 | $22.77 | 12.09M |
| 12/1/2025 | $23.11 | $23.68 | $23.00 | $23.30 | 17.28M |
| 11/28/2025 | $22.73 | $23.41 | $22.73 | $23.34 | 14.43M |
| 11/27/2025 | $22.79 | $23.14 | $22.55 | $22.69 | 13.62M |
| 11/26/2025 | $23.62 | $23.67 | $22.78 | $22.79 | 22.67M |
| 11/25/2025 | $22.00 | $24.34 | $21.94 | $23.59 | 31.15M |
| 11/24/2025 | $21.36 | $22.47 | $21.20 | $22.20 | 23.47M |
| 11/21/2025 | $21.57 | $22.19 | $21.24 | $21.29 | 23.78M |
| 11/20/2025 | $20.90 | $21.76 | $20.69 | $21.53 | 19.72M |
| 11/19/2025 | $20.82 | $21.19 | $20.04 | $20.90 | 16.22M |
| 11/18/2025 | $20.91 | $21.67 | $20.37 | $20.45 | 21.85M |
| 11/17/2025 | $19.95 | $20.14 | $19.68 | $20.11 | 7.12M |
| 11/14/2025 | $20.29 | $20.44 | $20.02 | $20.03 | 8.49M |
| 11/13/2025 | $20.40 | $20.68 | $20.18 | $20.38 | 10.85M |
| 11/12/2025 | $21.20 | $21.30 | $20.33 | $20.68 | 15.79M |
| 11/11/2025 | $21.00 | $22.22 | $21.00 | $21.37 | 27.88M |
| 11/10/2025 | $20.80 | $20.98 | $20.17 | $20.34 | 10.96M |
| 11/7/2025 | $20.24 | $20.60 | $20.12 | $20.30 | 8.85M |
| 11/6/2025 | $20.75 | $20.89 | $20.11 | $20.20 | 12.28M |
| 11/5/2025 | $20.83 | $21.07 | $20.66 | $20.80 | 7.80M |
| 11/4/2025 | $21.00 | $21.24 | $20.80 | $21.02 | 10.04M |
| 11/3/2025 | $20.22 | $21.37 | $20.12 | $21.18 | 16.70M |
| 10/31/2025 | $20.06 | $21.22 | $19.95 | $20.34 | 15.69M |
| 10/30/2025 | $19.81 | $20.37 | $19.59 | $20.02 | 9.26M |
| 10/29/2025 | $19.62 | $20.10 | $19.61 | $19.94 | 9.14M |
| 10/28/2025 | $19.74 | $19.98 | $19.68 | $19.69 | 6.28M |
| 10/27/2025 | $19.45 | $20.50 | $19.39 | $19.95 | 12.37M |
| 10/24/2025 | $19.25 | $19.58 | $19.21 | $19.30 | 5.09M |
| 10/23/2025 | $19.67 | $19.95 | $19.09 | $19.25 | 7.16M |
| 10/22/2025 | $19.96 | $20.13 | $19.60 | $19.70 | 5.72M |
| 10/21/2025 | $19.66 | $20.22 | $19.66 | $20.13 | 5.87M |
| 10/20/2025 | $20.02 | $20.20 | $19.57 | $19.76 | 7.09M |
| 10/17/2025 | $21.07 | $21.28 | $19.82 | $19.89 | 10.65M |