000963.SZ000963.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $39.05 | $40.15 | $39.05 | $39.72 | 6.25M |
| 1/13/2026 | $39.53 | $40.49 | $39.51 | $39.87 | 16.90M |
| 1/12/2026 | $39.85 | $40.17 | $39.26 | $39.52 | 12.16M |
| 1/9/2026 | $39.05 | $39.68 | $38.83 | $39.63 | 11.58M |
| 1/8/2026 | $39.20 | $39.32 | $38.92 | $39.05 | 8.22M |
| 1/7/2026 | $39.60 | $39.84 | $39.03 | $39.16 | 9.53M |
| 1/6/2026 | $39.51 | $39.82 | $39.14 | $39.58 | 9.30M |
| 1/5/2026 | $39.45 | $39.86 | $39.20 | $39.66 | 9.47M |
| 12/31/2025 | $38.81 | $39.46 | $38.72 | $39.45 | 9.38M |
| 12/30/2025 | $38.39 | $39.09 | $38.16 | $39.06 | 8.62M |
| 12/29/2025 | $39.60 | $39.61 | $38.00 | $38.57 | 16.58M |
| 12/26/2025 | $40.04 | $40.04 | $39.66 | $39.70 | 4.74M |
| 12/25/2025 | $39.97 | $40.10 | $39.73 | $40.03 | 3.95M |
| 12/24/2025 | $40.30 | $40.40 | $39.89 | $40.00 | 4.90M |
| 12/23/2025 | $40.70 | $40.94 | $40.29 | $40.30 | 4.93M |
| 12/22/2025 | $40.60 | $40.74 | $40.33 | $40.54 | 3.59M |
| 12/19/2025 | $40.28 | $40.80 | $40.20 | $40.60 | 4.28M |
| 12/18/2025 | $39.98 | $40.50 | $39.72 | $40.31 | 4.81M |
| 12/17/2025 | $39.37 | $40.15 | $39.29 | $40.04 | 5.53M |
| 12/16/2025 | $40.05 | $40.24 | $39.30 | $39.37 | 6.93M |
| 12/15/2025 | $41.24 | $41.70 | $40.00 | $40.04 | 9.47M |
| 12/12/2025 | $41.15 | $41.45 | $40.85 | $41.45 | 5.16M |
| 12/11/2025 | $41.60 | $41.70 | $41.13 | $41.16 | 3.71M |
| 12/10/2025 | $41.63 | $41.71 | $41.16 | $41.60 | 4.13M |
| 12/9/2025 | $42.58 | $43.05 | $41.60 | $41.74 | 6.95M |
| 12/8/2025 | $42.58 | $43.07 | $42.09 | $42.52 | 6.90M |
| 12/5/2025 | $42.38 | $42.46 | $41.70 | $42.13 | 5.20M |
| 12/4/2025 | $42.55 | $42.96 | $42.33 | $42.38 | 4.22M |
| 12/3/2025 | $42.66 | $42.77 | $42.20 | $42.55 | 4.00M |
| 12/2/2025 | $42.63 | $42.98 | $42.44 | $42.55 | 3.80M |
| 12/1/2025 | $41.81 | $42.88 | $41.66 | $42.80 | 7.79M |
| 11/28/2025 | $41.40 | $42.13 | $41.11 | $42.00 | 6.09M |
| 11/27/2025 | $41.41 | $41.57 | $40.95 | $41.30 | 6.04M |
| 11/26/2025 | $40.98 | $41.90 | $40.97 | $41.45 | 5.68M |
| 11/25/2025 | $41.08 | $41.32 | $40.91 | $40.97 | 5.31M |
| 11/24/2025 | $40.70 | $41.44 | $40.52 | $41.17 | 9.11M |
| 11/21/2025 | $41.00 | $41.22 | $39.87 | $40.36 | 8.92M |
| 11/20/2025 | $41.69 | $41.78 | $41.14 | $41.17 | 4.72M |
| 11/19/2025 | $42.01 | $42.17 | $41.36 | $41.56 | 5.49M |
| 11/18/2025 | $42.08 | $42.59 | $41.81 | $42.19 | 5.09M |
| 11/17/2025 | $43.03 | $43.03 | $41.92 | $42.19 | 7.41M |
| 11/14/2025 | $43.42 | $43.75 | $43.00 | $43.15 | 7.84M |
| 11/13/2025 | $43.10 | $43.78 | $42.46 | $43.65 | 11.75M |
| 11/12/2025 | $42.92 | $43.38 | $42.49 | $42.80 | 10.67M |
| 11/11/2025 | $42.29 | $42.85 | $41.94 | $42.60 | 10.12M |
| 11/10/2025 | $40.39 | $42.88 | $40.39 | $42.47 | 17.60M |
| 11/7/2025 | $40.00 | $40.51 | $39.83 | $40.30 | 5.56M |
| 11/6/2025 | $40.62 | $40.78 | $39.90 | $40.22 | 8.82M |
| 11/5/2025 | $40.50 | $41.18 | $40.30 | $40.62 | 6.44M |
| 11/4/2025 | $41.58 | $41.64 | $40.70 | $40.88 | 7.65M |
| 11/3/2025 | $41.67 | $42.29 | $41.35 | $41.64 | 13.02M |
| 10/31/2025 | $40.51 | $41.98 | $40.22 | $41.58 | 15.29M |
| 10/30/2025 | $40.78 | $41.07 | $40.31 | $40.54 | 8.57M |
| 10/29/2025 | $39.74 | $40.86 | $39.63 | $40.80 | 11.14M |
| 10/28/2025 | $40.05 | $40.62 | $39.57 | $39.73 | 10.02M |
| 10/27/2025 | $40.18 | $40.36 | $39.65 | $39.93 | 7.79M |
| 10/24/2025 | $39.79 | $40.00 | $39.51 | $39.59 | 5.81M |
| 10/23/2025 | $39.97 | $39.97 | $39.42 | $39.80 | 5.50M |
| 10/22/2025 | $40.15 | $40.54 | $39.92 | $39.97 | 4.83M |
| 10/21/2025 | $40.19 | $40.49 | $39.91 | $40.17 | 5.92M |
| 10/20/2025 | $40.88 | $40.98 | $40.10 | $40.19 | 5.03M |
| 10/17/2025 | $40.99 | $41.62 | $40.07 | $40.20 | 7.64M |
| 10/16/2025 | $40.90 | $41.50 | $40.67 | $40.91 | 7.23M |