200596.SZ200596.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $88.99 | $88.99 | $86.32 | $86.32 | 4,300 |
| 1/14/2026 | $87.32 | $88.18 | $86.18 | $86.90 | 136,697 |
| 1/13/2026 | $89.09 | $89.30 | $87.26 | $88.00 | 147,900 |
| 1/12/2026 | $89.18 | $89.43 | $88.53 | $89.19 | 110,073 |
| 1/9/2026 | $88.99 | $89.32 | $88.36 | $89.28 | 130,536 |
| 1/8/2026 | $90.00 | $90.00 | $88.20 | $88.89 | 124,532 |
| 1/7/2026 | $90.80 | $90.80 | $89.84 | $90.50 | 65,915 |
| 1/6/2026 | $89.99 | $90.50 | $89.32 | $90.50 | 185,747 |
| 1/5/2026 | $87.59 | $89.99 | $87.59 | $89.98 | 178,701 |
| 12/31/2025 | $87.48 | $88.00 | $86.75 | $87.35 | 72,026 |
| 12/30/2025 | $87.20 | $87.60 | $86.50 | $87.39 | 92,368 |
| 12/29/2025 | $87.94 | $88.00 | $87.01 | $87.37 | 56,200 |
| 12/26/2025 | $87.15 | $87.60 | $87.02 | $87.50 | 32,900 |
| 12/25/2025 | $86.05 | $87.50 | $85.92 | $87.21 | 61,027 |
| 12/24/2025 | $87.29 | $87.29 | $85.85 | $86.50 | 108,800 |
| 12/23/2025 | $88.52 | $88.69 | $86.80 | $87.00 | 146,536 |
| 12/22/2025 | $89.28 | $89.28 | $88.18 | $88.52 | 87,215 |
| 12/19/2025 | $88.49 | $89.00 | $87.53 | $88.75 | 167,377 |
| 12/18/2025 | $89.95 | $90.16 | $87.21 | $87.21 | 102,200 |
| 12/17/2025 | $89.77 | $90.48 | $89.57 | $89.95 | 52,277 |
| 12/16/2025 | $89.63 | $89.80 | $88.88 | $89.80 | 87,600 |
| 12/15/2025 | $89.16 | $90.46 | $89.16 | $89.64 | 109,745 |
| 12/12/2025 | $90.22 | $90.63 | $89.00 | $89.10 | 140,644 |
| 12/11/2025 | $91.99 | $92.17 | $88.65 | $90.01 | 358,944 |
| 12/10/2025 | $93.42 | $93.86 | $91.11 | $91.50 | 182,412 |
| 12/9/2025 | $96.01 | $96.21 | $93.10 | $93.55 | 214,882 |
| 12/8/2025 | $96.64 | $96.67 | $95.66 | $96.00 | 110,962 |
| 12/5/2025 | $96.65 | $96.93 | $96.11 | $96.75 | 57,824 |
| 12/4/2025 | $97.03 | $97.03 | $96.04 | $96.60 | 80,862 |
| 12/3/2025 | $98.00 | $98.00 | $96.70 | $97.03 | 143,470 |
| 12/2/2025 | $98.38 | $98.38 | $96.69 | $98.00 | 65,899 |
| 12/1/2025 | $98.30 | $98.96 | $97.82 | $98.39 | 49,108 |
| 11/28/2025 | $98.07 | $98.60 | $97.68 | $98.00 | 49,891 |
| 11/27/2025 | $97.41 | $98.61 | $97.41 | $98.06 | 24,093 |
| 11/26/2025 | $98.55 | $99.68 | $97.11 | $97.41 | 66,815 |
| 11/25/2025 | $97.70 | $99.00 | $96.63 | $99.00 | 157,328 |
| 11/24/2025 | $99.89 | $100.41 | $96.26 | $96.26 | 220,153 |
| 11/21/2025 | $99.72 | $100.46 | $99.03 | $99.99 | 99,305 |
| 11/20/2025 | $99.39 | $100.80 | $99.00 | $100.29 | 82,646 |
| 11/19/2025 | $98.52 | $99.48 | $98.33 | $99.48 | 51,957 |
| 11/18/2025 | $99.00 | $99.73 | $98.65 | $99.20 | 88,411 |
| 11/17/2025 | $98.53 | $99.33 | $98.27 | $99.17 | 46,696 |
| 11/14/2025 | $99.33 | $99.58 | $97.59 | $99.25 | 134,268 |
| 11/13/2025 | $99.42 | $99.90 | $98.82 | $99.35 | 89,100 |
| 11/12/2025 | $98.99 | $99.86 | $98.61 | $99.49 | 67,202 |
| 11/11/2025 | $99.88 | $99.88 | $97.83 | $99.24 | 141,696 |
| 11/10/2025 | $97.02 | $100.00 | $97.02 | $100.00 | 209,182 |
| 11/7/2025 | $96.18 | $98.30 | $96.07 | $97.68 | 186,078 |
| 11/6/2025 | $95.99 | $96.75 | $95.99 | $96.71 | 112,722 |
| 11/5/2025 | $96.01 | $96.69 | $95.01 | $95.30 | 141,120 |
| 11/4/2025 | $98.31 | $98.78 | $95.69 | $95.99 | 243,414 |
| 11/3/2025 | $98.87 | $98.98 | $97.92 | $98.30 | 187,930 |
| 10/31/2025 | $95.00 | $99.70 | $95.00 | $98.20 | 526,134 |
| 10/30/2025 | $103.50 | $103.50 | $100.79 | $101.99 | 120,492 |
| 10/29/2025 | $103.50 | $103.50 | $101.88 | $101.94 | 122,034 |
| 10/28/2025 | $103.20 | $103.99 | $102.80 | $103.99 | 92,445 |
| 10/27/2025 | $104.81 | $105.38 | $102.18 | $103.00 | 191,183 |
| 10/24/2025 | $106.96 | $107.00 | $103.81 | $104.71 | 183,617 |
| 10/23/2025 | $107.00 | $107.35 | $106.68 | $106.96 | 59,138 |
| 10/22/2025 | $108.09 | $108.09 | $107.05 | $107.28 | 48,537 |
| 10/21/2025 | $108.00 | $108.17 | $107.52 | $108.09 | 41,550 |
| 10/20/2025 | $108.00 | $108.76 | $107.60 | $107.60 | 51,303 |
| 10/17/2025 | $108.70 | $108.96 | $108.00 | $108.00 | 105,467 |