000938.SZ000938.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $26.28 | $27.25 | $26.28 | $27.08 | 134.24M |
| 1/13/2026 | $27.20 | $27.30 | $26.04 | $26.17 | 91.58M |
| 1/12/2026 | $26.25 | $27.08 | $26.22 | $27.00 | 120.04M |
| 1/9/2026 | $25.60 | $26.06 | $25.48 | $25.91 | 67.81M |
| 1/8/2026 | $25.46 | $25.88 | $25.46 | $25.69 | 67.17M |
| 1/7/2026 | $25.50 | $25.72 | $25.30 | $25.40 | 59.54M |
| 1/6/2026 | $25.26 | $25.52 | $25.13 | $25.49 | 62.04M |
| 1/5/2026 | $24.70 | $25.25 | $24.70 | $25.25 | 64.17M |
| 12/31/2025 | $24.73 | $24.79 | $24.47 | $24.60 | 35.09M |
| 12/30/2025 | $24.69 | $24.92 | $24.58 | $24.73 | 35.49M |
| 12/29/2025 | $24.77 | $25.13 | $24.68 | $24.75 | 38.47M |
| 12/26/2025 | $24.58 | $24.99 | $24.53 | $24.76 | 41.75M |
| 12/25/2025 | $24.65 | $24.77 | $24.43 | $24.63 | 30.36M |
| 12/24/2025 | $24.30 | $24.66 | $24.11 | $24.64 | 44.26M |
| 12/23/2025 | $24.80 | $24.94 | $24.55 | $24.69 | 29.48M |
| 12/22/2025 | $24.56 | $24.97 | $24.51 | $24.83 | 37.99M |
| 12/19/2025 | $24.45 | $24.72 | $24.43 | $24.43 | 28.46M |
| 12/18/2025 | $24.25 | $24.57 | $24.15 | $24.32 | 26.98M |
| 12/17/2025 | $24.00 | $24.53 | $23.90 | $24.50 | 38.52M |
| 12/16/2025 | $24.36 | $24.45 | $23.92 | $23.98 | 36.89M |
| 12/15/2025 | $24.86 | $24.89 | $24.41 | $24.42 | 41.95M |
| 12/12/2025 | $24.63 | $25.18 | $24.50 | $25.05 | 48.79M |
| 12/11/2025 | $25.49 | $25.49 | $24.65 | $24.66 | 46.23M |
| 12/10/2025 | $25.28 | $25.57 | $25.03 | $25.50 | 34.87M |
| 12/9/2025 | $25.80 | $26.15 | $25.39 | $25.48 | 58.78M |
| 12/8/2025 | $25.06 | $25.58 | $25.03 | $25.43 | 49.49M |
| 12/5/2025 | $24.97 | $25.15 | $24.66 | $24.99 | 33.19M |
| 12/4/2025 | $24.81 | $25.02 | $24.59 | $24.97 | 23.43M |
| 12/3/2025 | $25.10 | $25.28 | $24.76 | $24.81 | 25.48M |
| 12/2/2025 | $25.32 | $25.40 | $25.06 | $25.11 | 30.98M |
| 12/1/2025 | $25.06 | $25.47 | $24.95 | $25.46 | 49.92M |
| 11/28/2025 | $24.75 | $24.93 | $24.66 | $24.92 | 26.80M |
| 11/27/2025 | $24.89 | $25.33 | $24.77 | $24.80 | 37.78M |
| 11/26/2025 | $24.64 | $25.35 | $24.61 | $24.98 | 49.72M |
| 11/25/2025 | $24.76 | $25.03 | $24.58 | $24.70 | 47.06M |
| 11/24/2025 | $24.26 | $24.57 | $24.01 | $24.45 | 36.52M |
| 11/21/2025 | $24.30 | $24.50 | $24.06 | $24.08 | 47.92M |
| 11/20/2025 | $25.30 | $25.54 | $24.58 | $24.61 | 57.68M |
| 11/19/2025 | $25.75 | $25.85 | $25.12 | $25.34 | 35.88M |
| 11/18/2025 | $25.55 | $25.96 | $25.41 | $25.75 | 47.18M |
| 11/17/2025 | $25.29 | $25.57 | $25.25 | $25.41 | 26.46M |
| 11/14/2025 | $25.65 | $25.79 | $25.33 | $25.35 | 37.98M |
| 11/13/2025 | $25.70 | $26.03 | $25.63 | $25.90 | 33.56M |
| 11/12/2025 | $26.28 | $26.30 | $25.53 | $25.83 | 44.12M |
| 11/11/2025 | $26.55 | $26.60 | $26.06 | $26.12 | 42.13M |
| 11/10/2025 | $26.37 | $26.56 | $26.20 | $26.45 | 36.96M |
| 11/7/2025 | $26.42 | $26.58 | $26.18 | $26.29 | 41.97M |
| 11/6/2025 | $26.50 | $26.86 | $26.42 | $26.68 | 48.66M |
| 11/5/2025 | $26.23 | $26.63 | $26.12 | $26.44 | 46.15M |
| 11/4/2025 | $27.07 | $27.07 | $26.50 | $26.66 | 50.64M |
| 11/3/2025 | $27.00 | $27.30 | $26.40 | $27.21 | 73.71M |
| 10/31/2025 | $27.40 | $27.50 | $27.00 | $27.08 | 97.84M |
| 10/30/2025 | $28.46 | $28.88 | $28.00 | $28.10 | 77.84M |
| 10/29/2025 | $28.28 | $28.63 | $28.10 | $28.51 | 67.35M |
| 10/28/2025 | $28.23 | $28.85 | $28.11 | $28.33 | 74.62M |
| 10/27/2025 | $28.35 | $28.64 | $27.84 | $28.56 | 91.43M |
| 10/24/2025 | $27.51 | $28.12 | $27.51 | $28.11 | 72.68M |
| 10/23/2025 | $28.00 | $28.18 | $26.88 | $27.37 | 68.08M |
| 10/22/2025 | $27.72 | $28.00 | $27.42 | $27.69 | 52.93M |
| 10/21/2025 | $27.47 | $28.13 | $27.37 | $28.05 | 80.94M |
| 10/20/2025 | $27.55 | $27.85 | $27.19 | $27.37 | 66.11M |
| 10/17/2025 | $28.62 | $28.84 | $27.05 | $27.09 | 89.85M |
| 10/16/2025 | $28.08 | $28.90 | $27.98 | $28.24 | 78.36M |