200028.SZ200028.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $13.66 | $13.70 | $13.60 | $13.63 | 86,036 |
| 1/14/2026 | $13.74 | $13.79 | $13.66 | $13.66 | 136,469 |
| 1/13/2026 | $13.70 | $13.79 | $13.65 | $13.66 | 141,194 |
| 1/12/2026 | $13.76 | $13.82 | $13.68 | $13.78 | 248,493 |
| 1/9/2026 | $13.65 | $13.76 | $13.63 | $13.70 | 151,443 |
| 1/8/2026 | $13.58 | $13.66 | $13.56 | $13.60 | 117,360 |
| 1/7/2026 | $13.66 | $13.66 | $13.50 | $13.59 | 111,040 |
| 1/6/2026 | $13.51 | $13.63 | $13.46 | $13.63 | 158,858 |
| 1/5/2026 | $13.41 | $13.49 | $13.37 | $13.46 | 182,601 |
| 12/31/2025 | $13.34 | $13.40 | $13.31 | $13.35 | 83,000 |
| 12/30/2025 | $13.36 | $13.39 | $13.32 | $13.38 | 84,500 |
| 12/29/2025 | $13.47 | $13.47 | $13.34 | $13.39 | 107,790 |
| 12/26/2025 | $13.45 | $13.47 | $13.38 | $13.44 | 60,000 |
| 12/25/2025 | $13.41 | $13.45 | $13.32 | $13.44 | 78,650 |
| 12/24/2025 | $13.42 | $13.44 | $13.38 | $13.43 | 93,100 |
| 12/23/2025 | $13.45 | $13.47 | $13.30 | $13.47 | 75,000 |
| 12/22/2025 | $13.57 | $13.57 | $13.42 | $13.49 | 81,995 |
| 12/19/2025 | $13.55 | $13.55 | $13.37 | $13.49 | 262,055 |
| 12/18/2025 | $13.56 | $13.56 | $13.39 | $13.51 | 127,400 |
| 12/17/2025 | $13.39 | $13.47 | $13.34 | $13.46 | 90,710 |
| 12/16/2025 | $13.44 | $13.44 | $13.31 | $13.40 | 202,450 |
| 12/15/2025 | $13.51 | $13.52 | $13.40 | $13.43 | 72,500 |
| 12/12/2025 | $13.35 | $13.56 | $13.35 | $13.53 | 147,680 |
| 12/11/2025 | $13.56 | $13.63 | $13.42 | $13.46 | 176,600 |
| 12/10/2025 | $13.63 | $13.63 | $13.50 | $13.56 | 68,370 |
| 12/9/2025 | $13.71 | $13.71 | $13.51 | $13.57 | 110,760 |
| 12/8/2025 | $13.66 | $13.66 | $13.56 | $13.63 | 65,630 |
| 12/5/2025 | $13.55 | $13.63 | $13.54 | $13.63 | 71,400 |
| 12/4/2025 | $13.56 | $13.64 | $13.53 | $13.63 | 76,010 |
| 12/3/2025 | $13.54 | $13.65 | $13.54 | $13.60 | 90,560 |
| 12/2/2025 | $13.50 | $13.64 | $13.50 | $13.60 | 85,100 |
| 12/1/2025 | $13.66 | $13.66 | $13.47 | $13.62 | 125,180 |
| 11/28/2025 | $13.61 | $13.61 | $13.47 | $13.54 | 230,370 |
| 11/27/2025 | $13.61 | $13.66 | $13.57 | $13.61 | 60,500 |
| 11/26/2025 | $13.50 | $13.65 | $13.50 | $13.60 | 81,700 |
| 11/25/2025 | $13.50 | $13.64 | $13.36 | $13.62 | 101,365 |
| 11/24/2025 | $13.31 | $13.53 | $13.31 | $13.50 | 133,850 |
| 11/21/2025 | $13.56 | $13.63 | $13.22 | $13.30 | 421,148 |
| 11/20/2025 | $13.72 | $13.81 | $13.63 | $13.64 | 231,320 |
| 11/19/2025 | $13.75 | $13.92 | $13.70 | $13.75 | 130,500 |
| 11/18/2025 | $14.03 | $14.04 | $13.80 | $13.84 | 168,500 |
| 11/17/2025 | $14.04 | $14.04 | $13.88 | $14.04 | 250,490 |
| 11/14/2025 | $13.81 | $14.07 | $13.81 | $14.03 | 584,251 |
| 11/13/2025 | $13.89 | $13.89 | $13.77 | $13.85 | 108,966 |
| 11/12/2025 | $13.78 | $13.86 | $13.77 | $13.82 | 281,896 |
| 11/11/2025 | $13.75 | $13.78 | $13.67 | $13.77 | 80,900 |
| 11/10/2025 | $13.65 | $13.80 | $13.61 | $13.76 | 229,415 |
| 11/7/2025 | $13.70 | $13.71 | $13.65 | $13.71 | 145,620 |
| 11/6/2025 | $13.74 | $13.74 | $13.69 | $13.72 | 88,000 |
| 11/5/2025 | $13.65 | $13.76 | $13.65 | $13.72 | 108,710 |
| 11/4/2025 | $13.82 | $13.82 | $13.64 | $13.71 | 191,120 |
| 11/3/2025 | $13.81 | $13.81 | $13.70 | $13.80 | 97,008 |
| 10/31/2025 | $13.79 | $13.80 | $13.66 | $13.74 | 167,590 |
| 10/30/2025 | $13.80 | $13.80 | $13.71 | $13.79 | 138,005 |
| 10/29/2025 | $13.75 | $13.78 | $13.69 | $13.78 | 82,550 |
| 10/28/2025 | $13.70 | $13.74 | $13.61 | $13.72 | 108,060 |
| 10/27/2025 | $13.82 | $13.82 | $13.62 | $13.76 | 443,700 |
| 10/24/2025 | $13.75 | $13.80 | $13.72 | $13.76 | 96,169 |
| 10/23/2025 | $13.66 | $13.75 | $13.66 | $13.73 | 112,590 |
| 10/22/2025 | $13.74 | $13.86 | $13.71 | $13.73 | 310,891 |
| 10/21/2025 | $13.69 | $13.80 | $13.69 | $13.75 | 99,640 |
| 10/20/2025 | $13.66 | $13.83 | $13.66 | $13.74 | 126,910 |
| 10/17/2025 | $13.79 | $13.79 | $13.62 | $13.67 | 123,610 |