000999.SZ000999.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $28.90 | $29.13 | $28.80 | $28.98 | 12.23M |
| 1/12/2026 | $29.11 | $29.12 | $28.77 | $28.88 | 11.65M |
| 1/9/2026 | $28.92 | $29.16 | $28.83 | $29.10 | 9.55M |
| 1/8/2026 | $28.64 | $29.16 | $28.62 | $29.02 | 11.97M |
| 1/7/2026 | $28.79 | $28.85 | $28.61 | $28.72 | 11.50M |
| 1/6/2026 | $28.77 | $28.86 | $28.63 | $28.81 | 11.16M |
| 1/5/2026 | $28.44 | $28.82 | $28.33 | $28.82 | 10.43M |
| 12/31/2025 | $28.56 | $28.56 | $28.37 | $28.46 | 4.22M |
| 12/30/2025 | $28.54 | $28.67 | $28.38 | $28.54 | 4.73M |
| 12/29/2025 | $28.72 | $28.87 | $28.55 | $28.55 | 6.24M |
| 12/26/2025 | $28.87 | $28.91 | $28.62 | $28.81 | 7.32M |
| 12/25/2025 | $28.66 | $28.91 | $28.48 | $28.86 | 6.58M |
| 12/24/2025 | $28.34 | $28.70 | $28.28 | $28.66 | 6.74M |
| 12/23/2025 | $28.51 | $28.70 | $28.30 | $28.39 | 7.87M |
| 12/22/2025 | $28.39 | $28.57 | $28.26 | $28.51 | 7.05M |
| 12/19/2025 | $28.49 | $28.57 | $28.36 | $28.38 | 5.57M |
| 12/18/2025 | $28.18 | $28.58 | $28.14 | $28.49 | 8.09M |
| 12/17/2025 | $28.09 | $28.28 | $27.96 | $28.23 | 5.31M |
| 12/16/2025 | $28.30 | $28.39 | $28.06 | $28.09 | 5.16M |
| 12/15/2025 | $28.21 | $28.47 | $28.06 | $28.33 | 8.32M |
| 12/12/2025 | $28.25 | $28.45 | $27.93 | $28.28 | 13.56M |
| 12/11/2025 | $28.12 | $28.39 | $28.07 | $28.21 | 9.40M |
| 12/10/2025 | $28.01 | $28.14 | $27.81 | $28.11 | 5.24M |
| 12/9/2025 | $28.13 | $28.20 | $28.00 | $28.01 | 6.84M |
| 12/8/2025 | $28.30 | $28.39 | $28.10 | $28.15 | 7.96M |
| 12/5/2025 | $28.24 | $28.29 | $27.91 | $28.29 | 8.93M |
| 12/4/2025 | $28.65 | $28.66 | $28.17 | $28.23 | 8.35M |
| 12/3/2025 | $28.28 | $28.75 | $28.26 | $28.63 | 9.97M |
| 12/2/2025 | $28.48 | $28.59 | $28.20 | $28.26 | 7.58M |
| 12/1/2025 | $28.11 | $28.48 | $28.09 | $28.48 | 7.64M |
| 11/28/2025 | $28.37 | $28.39 | $28.01 | $28.10 | 8.57M |
| 11/27/2025 | $28.59 | $28.61 | $28.30 | $28.32 | 9.26M |
| 11/26/2025 | $28.61 | $29.05 | $28.56 | $28.59 | 9.72M |
| 11/25/2025 | $28.63 | $28.69 | $28.50 | $28.62 | 9.29M |
| 11/24/2025 | $28.40 | $28.69 | $28.36 | $28.69 | 8.99M |
| 11/21/2025 | $29.00 | $29.09 | $28.35 | $28.38 | 13.10M |
| 11/20/2025 | $29.20 | $29.35 | $29.06 | $29.10 | 7.16M |
| 11/19/2025 | $29.53 | $29.56 | $29.16 | $29.19 | 8.26M |
| 11/18/2025 | $29.52 | $29.75 | $29.38 | $29.55 | 8.71M |
| 11/17/2025 | $29.96 | $29.99 | $29.31 | $29.49 | 12.22M |
| 11/14/2025 | $29.92 | $30.30 | $29.77 | $29.77 | 14.59M |
| 11/13/2025 | $30.08 | $30.19 | $29.55 | $30.06 | 18.96M |
| 11/12/2025 | $30.47 | $30.62 | $30.15 | $30.20 | 15.48M |
| 11/11/2025 | $30.26 | $30.65 | $30.01 | $30.53 | 19.79M |
| 11/10/2025 | $30.10 | $30.34 | $29.75 | $30.25 | 28.38M |
| 11/7/2025 | $28.89 | $30.14 | $28.88 | $29.87 | 36.67M |
| 11/6/2025 | $28.89 | $28.94 | $28.77 | $28.86 | 5.13M |
| 11/5/2025 | $28.91 | $28.96 | $28.77 | $28.86 | 5.95M |
| 11/4/2025 | $28.98 | $29.05 | $28.77 | $29.00 | 8.22M |
| 11/3/2025 | $28.83 | $29.00 | $28.80 | $28.98 | 7.27M |
| 10/31/2025 | $28.63 | $28.85 | $28.50 | $28.83 | 9.90M |
| 10/30/2025 | $28.78 | $28.92 | $28.64 | $28.64 | 6.90M |
| 10/29/2025 | $28.95 | $29.00 | $28.61 | $28.79 | 8.08M |
| 10/28/2025 | $29.21 | $29.29 | $28.91 | $28.94 | 8.93M |
| 10/27/2025 | $29.10 | $29.38 | $28.87 | $29.21 | 12.87M |
| 10/24/2025 | $29.27 | $29.39 | $28.96 | $29.27 | 11.52M |
| 10/23/2025 | $29.18 | $29.30 | $28.88 | $29.29 | 13.47M |
| 10/22/2025 | $28.41 | $29.50 | $28.31 | $29.17 | 25.09M |
| 10/21/2025 | $28.40 | $28.49 | $28.28 | $28.42 | 6.49M |
| 10/20/2025 | $28.41 | $28.55 | $28.01 | $28.39 | 10.18M |
| 10/17/2025 | $28.77 | $28.78 | $28.33 | $28.36 | 9.22M |
| 10/16/2025 | $29.31 | $29.38 | $28.83 | $29.06 | 13.93M |
| 10/15/2025 | $28.99 | $29.34 | $28.90 | $29.32 | 11.61M |