001696.SZ001696.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $23.10 | $24.10 | $22.81 | $23.22 | 59.31M |
| 1/14/2026 | $22.20 | $24.19 | $22.20 | $22.97 | 82.61M |
| 1/13/2026 | $23.22 | $23.22 | $22.12 | $22.19 | 39.58M |
| 1/12/2026 | $22.88 | $23.39 | $22.76 | $23.25 | 42.79M |
| 1/9/2026 | $22.57 | $22.68 | $22.31 | $22.48 | 27.55M |
| 1/8/2026 | $21.90 | $22.56 | $21.82 | $22.41 | 26.40M |
| 1/7/2026 | $22.45 | $22.45 | $21.96 | $21.98 | 22.83M |
| 1/6/2026 | $22.15 | $22.57 | $22.06 | $22.44 | 27.11M |
| 1/5/2026 | $21.95 | $22.28 | $21.82 | $22.15 | 26.85M |
| 12/31/2025 | $21.78 | $21.95 | $21.43 | $21.69 | 21.27M |
| 12/30/2025 | $21.75 | $21.96 | $21.63 | $21.73 | 15.53M |
| 12/29/2025 | $21.73 | $21.91 | $21.61 | $21.78 | 15.45M |
| 12/26/2025 | $21.95 | $22.14 | $21.52 | $21.78 | 25.58M |
| 12/25/2025 | $21.03 | $21.86 | $20.91 | $21.75 | 29.80M |
| 12/24/2025 | $20.88 | $21.07 | $20.60 | $20.98 | 11.70M |
| 12/23/2025 | $21.02 | $21.08 | $20.70 | $20.78 | 12.00M |
| 12/22/2025 | $20.81 | $21.20 | $20.80 | $21.05 | 15.65M |
| 12/19/2025 | $20.49 | $20.95 | $20.45 | $20.82 | 17.22M |
| 12/18/2025 | $20.35 | $20.72 | $20.32 | $20.42 | 12.26M |
| 12/17/2025 | $20.43 | $20.62 | $20.05 | $20.57 | 20.31M |
| 12/16/2025 | $21.11 | $21.18 | $20.23 | $20.51 | 27.18M |
| 12/15/2025 | $21.68 | $21.78 | $21.06 | $21.11 | 23.20M |
| 12/12/2025 | $21.43 | $22.03 | $21.33 | $21.88 | 24.90M |
| 12/11/2025 | $21.62 | $21.90 | $21.44 | $21.44 | 14.40M |
| 12/10/2025 | $21.25 | $21.75 | $21.02 | $21.64 | 15.78M |
| 12/9/2025 | $21.47 | $21.69 | $21.30 | $21.32 | 15.11M |
| 12/8/2025 | $21.68 | $21.81 | $21.59 | $21.67 | 13.35M |
| 12/5/2025 | $21.44 | $21.78 | $21.18 | $21.68 | 12.65M |
| 12/4/2025 | $21.47 | $21.65 | $21.30 | $21.36 | 13.05M |
| 12/3/2025 | $22.22 | $22.27 | $21.47 | $21.50 | 21.31M |
| 12/2/2025 | $22.40 | $22.45 | $22.14 | $22.27 | 13.06M |
| 12/1/2025 | $22.28 | $22.64 | $22.28 | $22.55 | 18.37M |
| 11/28/2025 | $22.44 | $22.75 | $22.00 | $22.31 | 21.21M |
| 11/27/2025 | $21.72 | $22.60 | $21.72 | $22.22 | 30.75M |
| 11/26/2025 | $21.51 | $21.98 | $21.35 | $21.76 | 15.43M |
| 11/25/2025 | $21.42 | $21.78 | $21.42 | $21.47 | 13.74M |
| 11/24/2025 | $21.25 | $21.58 | $21.06 | $21.42 | 12.34M |
| 11/21/2025 | $21.21 | $21.50 | $20.80 | $21.05 | 17.57M |
| 11/20/2025 | $22.06 | $22.06 | $21.50 | $21.51 | 13.30M |
| 11/19/2025 | $21.66 | $22.27 | $21.35 | $22.09 | 22.74M |
| 11/18/2025 | $22.31 | $22.38 | $21.70 | $21.72 | 24.60M |
| 11/17/2025 | $22.60 | $22.69 | $22.30 | $22.38 | 15.31M |
| 11/14/2025 | $22.68 | $22.81 | $22.60 | $22.63 | 11.90M |
| 11/13/2025 | $22.75 | $22.94 | $22.60 | $22.88 | 14.99M |
| 11/12/2025 | $23.40 | $23.42 | $22.80 | $22.83 | 29.77M |
| 11/11/2025 | $23.28 | $24.31 | $23.26 | $23.64 | 57.75M |
| 11/10/2025 | $22.85 | $23.07 | $22.60 | $22.89 | 13.95M |
| 11/7/2025 | $22.98 | $22.98 | $22.76 | $22.78 | 15.34M |
| 11/6/2025 | $23.07 | $23.25 | $22.89 | $23.08 | 14.04M |
| 11/5/2025 | $22.68 | $23.23 | $22.65 | $23.07 | 16.85M |
| 11/4/2025 | $23.50 | $23.51 | $22.81 | $23.00 | 26.37M |
| 11/3/2025 | $24.00 | $24.00 | $23.33 | $23.60 | 23.16M |
| 10/31/2025 | $23.69 | $24.39 | $23.53 | $23.81 | 36.88M |
| 10/30/2025 | $23.88 | $23.92 | $23.38 | $23.39 | 22.56M |
| 10/29/2025 | $23.63 | $24.06 | $23.52 | $23.94 | 25.36M |
| 10/28/2025 | $23.58 | $23.70 | $23.40 | $23.55 | 17.50M |
| 10/27/2025 | $23.60 | $24.16 | $23.54 | $23.71 | 29.94M |
| 10/24/2025 | $23.10 | $23.40 | $23.08 | $23.34 | 19.84M |
| 10/23/2025 | $22.94 | $23.52 | $22.31 | $23.20 | 33.89M |
| 10/22/2025 | $23.30 | $23.48 | $22.95 | $23.00 | 24.34M |
| 10/21/2025 | $23.40 | $23.54 | $23.05 | $23.50 | 21.03M |
| 10/20/2025 | $23.90 | $23.97 | $23.18 | $23.34 | 25.85M |
| 10/17/2025 | $24.02 | $24.22 | $23.61 | $23.62 | 22.24M |