000951.SZ000951.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $16.82 | $16.87 | $16.60 | $16.71 | 11.32M |
| 1/14/2026 | $16.77 | $16.84 | $16.52 | $16.63 | 17.84M |
| 1/13/2026 | $16.92 | $16.95 | $16.73 | $16.76 | 15.51M |
| 1/12/2026 | $16.95 | $16.97 | $16.74 | $16.92 | 13.13M |
| 1/9/2026 | $16.82 | $17.04 | $16.82 | $16.89 | 12.44M |
| 1/8/2026 | $16.94 | $16.96 | $16.73 | $16.80 | 15.07M |
| 1/7/2026 | $17.11 | $17.21 | $16.96 | $17.00 | 11.14M |
| 1/6/2026 | $16.90 | $17.25 | $16.87 | $17.17 | 17.72M |
| 1/5/2026 | $16.91 | $16.96 | $16.76 | $16.88 | 13.21M |
| 12/31/2025 | $16.73 | $17.15 | $16.73 | $16.90 | 20.42M |
| 12/30/2025 | $16.54 | $16.78 | $16.45 | $16.58 | 11.43M |
| 12/29/2025 | $16.80 | $16.81 | $16.58 | $16.62 | 10.02M |
| 12/26/2025 | $16.87 | $16.95 | $16.75 | $16.82 | 6.97M |
| 12/25/2025 | $16.72 | $16.93 | $16.67 | $16.85 | 7.46M |
| 12/24/2025 | $16.80 | $16.82 | $16.60 | $16.68 | 12.94M |
| 12/23/2025 | $17.17 | $17.18 | $16.74 | $16.82 | 14.19M |
| 12/22/2025 | $17.18 | $17.38 | $17.09 | $17.10 | 9.59M |
| 12/19/2025 | $16.91 | $17.22 | $16.87 | $17.00 | 12.96M |
| 12/18/2025 | $17.02 | $17.06 | $16.81 | $16.89 | 8.54M |
| 12/17/2025 | $16.95 | $17.16 | $16.88 | $17.11 | 7.69M |
| 12/16/2025 | $17.22 | $17.28 | $16.94 | $17.01 | 6.93M |
| 12/15/2025 | $17.00 | $17.28 | $16.88 | $17.21 | 9.04M |
| 12/12/2025 | $16.89 | $17.10 | $16.86 | $17.05 | 6.09M |
| 12/11/2025 | $17.03 | $17.16 | $16.93 | $16.95 | 5.50M |
| 12/10/2025 | $16.81 | $17.07 | $16.71 | $17.03 | 6.65M |
| 12/9/2025 | $17.09 | $17.16 | $16.80 | $16.81 | 8.78M |
| 12/8/2025 | $17.41 | $17.46 | $17.01 | $17.09 | 12.85M |
| 12/5/2025 | $17.05 | $17.42 | $17.01 | $17.40 | 12.34M |
| 12/4/2025 | $17.07 | $17.15 | $16.98 | $17.02 | 5.97M |
| 12/3/2025 | $17.00 | $17.13 | $16.93 | $17.00 | 7.01M |
| 12/2/2025 | $16.82 | $17.20 | $16.77 | $17.01 | 14.22M |
| 12/1/2025 | $16.74 | $16.81 | $16.57 | $16.81 | 12.73M |
| 11/28/2025 | $16.34 | $16.73 | $16.30 | $16.70 | 13.04M |
| 11/27/2025 | $16.55 | $16.55 | $16.30 | $16.34 | 15.32M |
| 11/26/2025 | $16.62 | $16.72 | $16.45 | $16.56 | 10.29M |
| 11/25/2025 | $16.68 | $16.71 | $16.56 | $16.59 | 10.29M |
| 11/24/2025 | $16.68 | $16.75 | $16.47 | $16.57 | 8.99M |
| 11/21/2025 | $17.11 | $17.17 | $16.55 | $16.56 | 15.51M |
| 11/20/2025 | $17.33 | $17.35 | $17.17 | $17.20 | 6.49M |
| 11/19/2025 | $17.24 | $17.31 | $17.14 | $17.25 | 6.36M |
| 11/18/2025 | $17.69 | $17.70 | $17.13 | $17.22 | 12.01M |
| 11/17/2025 | $17.64 | $17.75 | $17.48 | $17.65 | 7.89M |
| 11/14/2025 | $17.87 | $18.06 | $17.58 | $17.58 | 8.44M |
| 11/13/2025 | $18.17 | $18.25 | $17.98 | $18.19 | 9.98M |
| 11/12/2025 | $18.20 | $18.31 | $18.03 | $18.11 | 9.06M |
| 11/11/2025 | $18.52 | $18.56 | $18.18 | $18.23 | 8.90M |
| 11/10/2025 | $18.65 | $18.70 | $18.19 | $18.45 | 11.46M |
| 11/7/2025 | $18.58 | $18.89 | $18.52 | $18.64 | 13.89M |
| 11/6/2025 | $18.33 | $18.86 | $18.33 | $18.62 | 17.50M |
| 11/5/2025 | $18.25 | $18.32 | $18.07 | $18.32 | 11.48M |
| 11/4/2025 | $18.31 | $18.80 | $18.19 | $18.39 | 24.43M |
| 11/3/2025 | $18.18 | $18.43 | $17.98 | $18.27 | 19.17M |
| 10/31/2025 | $17.75 | $18.29 | $17.74 | $18.14 | 31.23M |
| 10/30/2025 | $17.18 | $17.74 | $17.06 | $17.48 | 20.67M |
| 10/29/2025 | $17.24 | $17.24 | $17.04 | $17.17 | 10.26M |
| 10/28/2025 | $17.61 | $17.61 | $17.16 | $17.24 | 16.10M |
| 10/27/2025 | $17.63 | $17.85 | $17.54 | $17.66 | 13.22M |
| 10/24/2025 | $17.71 | $17.78 | $17.48 | $17.58 | 7.14M |
| 10/23/2025 | $17.50 | $17.79 | $17.37 | $17.76 | 7.18M |
| 10/22/2025 | $17.71 | $17.76 | $17.46 | $17.50 | 8.01M |
| 10/21/2025 | $17.59 | $17.92 | $17.55 | $17.71 | 8.31M |
| 10/20/2025 | $17.77 | $17.88 | $17.47 | $17.58 | 13.49M |
| 10/17/2025 | $18.24 | $18.44 | $17.61 | $17.66 | 13.93M |