000902.SZ000902.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $15.84 | $16.00 | $15.57 | $15.92 | 9.09M |
| 1/14/2026 | $15.62 | $15.85 | $15.47 | $15.63 | 15.42M |
| 1/13/2026 | $15.80 | $16.09 | $15.60 | $15.62 | 17.62M |
| 1/12/2026 | $15.76 | $15.99 | $15.67 | $15.80 | 13.45M |
| 1/9/2026 | $15.84 | $16.03 | $15.57 | $15.96 | 13.22M |
| 1/8/2026 | $15.74 | $15.95 | $15.71 | $15.82 | 9.52M |
| 1/7/2026 | $16.14 | $16.15 | $15.74 | $15.75 | 9.56M |
| 1/6/2026 | $15.76 | $16.10 | $15.70 | $16.06 | 11.35M |
| 1/5/2026 | $15.62 | $15.79 | $15.51 | $15.69 | 8.88M |
| 12/31/2025 | $15.65 | $15.72 | $15.56 | $15.62 | 3.94M |
| 12/30/2025 | $15.62 | $15.82 | $15.54 | $15.72 | 9.97M |
| 12/29/2025 | $15.89 | $15.90 | $15.62 | $15.69 | 8.28M |
| 12/26/2025 | $15.93 | $15.99 | $15.77 | $15.86 | 8.72M |
| 12/25/2025 | $15.99 | $16.05 | $15.87 | $15.88 | 5.28M |
| 12/24/2025 | $16.00 | $16.01 | $15.76 | $15.93 | 8.18M |
| 12/23/2025 | $15.63 | $16.05 | $15.63 | $15.92 | 10.84M |
| 12/22/2025 | $15.78 | $15.81 | $15.56 | $15.63 | 10.05M |
| 12/19/2025 | $15.56 | $15.72 | $15.46 | $15.71 | 6.12M |
| 12/18/2025 | $15.46 | $15.66 | $15.35 | $15.58 | 8.80M |
| 12/17/2025 | $15.21 | $15.50 | $15.16 | $15.41 | 8.10M |
| 12/16/2025 | $15.20 | $15.38 | $15.03 | $15.14 | 8.77M |
| 12/15/2025 | $15.06 | $15.25 | $14.94 | $15.17 | 6.62M |
| 12/12/2025 | $15.23 | $15.23 | $15.01 | $15.05 | 6.49M |
| 12/11/2025 | $15.19 | $15.34 | $15.06 | $15.08 | 6.39M |
| 12/10/2025 | $15.04 | $15.26 | $14.99 | $15.11 | 8.04M |
| 12/9/2025 | $15.30 | $15.36 | $14.98 | $15.02 | 10.71M |
| 12/8/2025 | $15.66 | $15.72 | $15.34 | $15.40 | 14.74M |
| 12/5/2025 | $15.51 | $15.74 | $15.45 | $15.65 | 6.13M |
| 12/4/2025 | $15.58 | $15.73 | $15.48 | $15.51 | 7.10M |
| 12/3/2025 | $15.50 | $15.85 | $15.42 | $15.61 | 12.61M |
| 12/2/2025 | $15.41 | $15.62 | $15.41 | $15.47 | 7.88M |
| 12/1/2025 | $15.51 | $15.55 | $15.38 | $15.49 | 11.43M |
| 11/28/2025 | $15.34 | $15.52 | $15.28 | $15.50 | 9.70M |
| 11/27/2025 | $15.30 | $15.46 | $15.25 | $15.39 | 9.26M |
| 11/26/2025 | $15.46 | $15.58 | $15.25 | $15.36 | 14.39M |
| 11/25/2025 | $15.40 | $15.80 | $15.20 | $15.52 | 20.33M |
| 11/24/2025 | $15.35 | $15.50 | $14.74 | $15.35 | 22.56M |
| 11/21/2025 | $15.80 | $15.98 | $15.21 | $15.22 | 15.78M |
| 11/20/2025 | $15.91 | $16.35 | $15.90 | $16.03 | 12.97M |
| 11/19/2025 | $15.73 | $16.09 | $15.67 | $16.00 | 14.21M |
| 11/18/2025 | $15.76 | $15.96 | $15.52 | $15.72 | 19.17M |
| 11/17/2025 | $15.99 | $16.24 | $15.83 | $15.86 | 13.02M |
| 11/14/2025 | $16.33 | $16.47 | $15.99 | $15.99 | 15.29M |
| 11/13/2025 | $16.18 | $16.74 | $16.15 | $16.48 | 20.82M |
| 11/12/2025 | $16.41 | $16.42 | $16.04 | $16.19 | 15.92M |
| 11/11/2025 | $16.45 | $16.65 | $16.28 | $16.49 | 17.27M |
| 11/10/2025 | $16.22 | $16.94 | $16.20 | $16.57 | 36.01M |
| 11/7/2025 | $15.59 | $16.23 | $15.44 | $16.14 | 37.99M |
| 11/6/2025 | $14.80 | $15.76 | $14.78 | $15.68 | 34.75M |
| 11/5/2025 | $14.61 | $14.85 | $14.47 | $14.78 | 7.25M |
| 11/4/2025 | $14.84 | $14.89 | $14.55 | $14.71 | 10.26M |
| 11/3/2025 | $14.91 | $14.98 | $14.64 | $14.85 | 13.28M |
| 10/31/2025 | $14.89 | $14.99 | $14.76 | $14.87 | 10.88M |
| 10/30/2025 | $14.80 | $15.02 | $14.75 | $14.86 | 10.52M |
| 10/29/2025 | $14.68 | $14.85 | $14.46 | $14.84 | 11.99M |
| 10/28/2025 | $14.69 | $14.95 | $14.60 | $14.66 | 10.02M |
| 10/27/2025 | $14.54 | $14.93 | $14.50 | $14.67 | 15.17M |
| 10/24/2025 | $14.50 | $14.64 | $14.27 | $14.40 | 8.09M |
| 10/23/2025 | $14.35 | $14.53 | $14.24 | $14.50 | 7.12M |
| 10/22/2025 | $14.34 | $14.41 | $14.23 | $14.35 | 4.80M |
| 10/21/2025 | $14.23 | $14.51 | $14.12 | $14.35 | 9.50M |
| 10/20/2025 | $14.32 | $14.38 | $14.10 | $14.18 | 7.78M |
| 10/17/2025 | $14.45 | $14.59 | $14.23 | $14.31 | 10.13M |