001269.SZ001269.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $23.65 | $24.11 | $23.51 | $23.62 | 2.03M |
| 1/14/2026 | $24.17 | $24.38 | $23.57 | $23.86 | 3.35M |
| 1/13/2026 | $24.53 | $24.59 | $23.94 | $24.05 | 2.52M |
| 1/12/2026 | $23.97 | $24.93 | $23.97 | $24.50 | 3.30M |
| 1/9/2026 | $24.18 | $24.35 | $23.75 | $24.00 | 2.91M |
| 1/8/2026 | $23.51 | $24.28 | $23.40 | $24.27 | 3.61M |
| 1/7/2026 | $23.72 | $23.85 | $23.41 | $23.51 | 2.27M |
| 1/6/2026 | $23.60 | $23.95 | $23.57 | $23.72 | 2.46M |
| 1/5/2026 | $24.09 | $24.29 | $23.40 | $23.56 | 3.20M |
| 12/31/2025 | $23.94 | $24.17 | $23.66 | $24.08 | 1.26M |
| 12/30/2025 | $24.23 | $24.26 | $23.86 | $23.90 | 1.52M |
| 12/29/2025 | $24.34 | $24.69 | $24.14 | $24.33 | 1.99M |
| 12/26/2025 | $24.39 | $25.20 | $24.12 | $24.24 | 3.04M |
| 12/25/2025 | $23.79 | $24.06 | $23.61 | $23.94 | 1.40M |
| 12/24/2025 | $23.40 | $23.97 | $23.40 | $23.80 | 1.40M |
| 12/23/2025 | $23.67 | $23.88 | $23.44 | $23.57 | 1.24M |
| 12/22/2025 | $23.73 | $24.03 | $23.60 | $23.78 | 1.38M |
| 12/19/2025 | $23.71 | $23.98 | $23.67 | $23.83 | 1.32M |
| 12/18/2025 | $23.39 | $23.95 | $23.17 | $23.65 | 1.59M |
| 12/17/2025 | $23.08 | $23.42 | $22.89 | $23.40 | 1.36M |
| 12/16/2025 | $23.58 | $23.58 | $22.97 | $23.10 | 1.29M |
| 12/15/2025 | $23.65 | $23.99 | $23.47 | $23.61 | 1.24M |
| 12/12/2025 | $23.36 | $23.82 | $23.21 | $23.59 | 1.46M |
| 12/11/2025 | $24.03 | $24.03 | $23.36 | $23.36 | 1.66M |
| 12/10/2025 | $24.25 | $24.25 | $23.66 | $23.95 | 1.76M |
| 12/9/2025 | $24.39 | $24.42 | $23.88 | $24.15 | 2.50M |
| 12/8/2025 | $24.14 | $24.64 | $24.02 | $24.42 | 2.10M |
| 12/5/2025 | $24.24 | $24.54 | $24.00 | $24.28 | 2.02M |
| 12/4/2025 | $24.90 | $24.94 | $24.15 | $24.24 | 1.75M |
| 12/3/2025 | $25.57 | $25.58 | $24.92 | $24.96 | 2.22M |
| 12/2/2025 | $26.00 | $26.21 | $25.51 | $25.57 | 2.01M |
| 12/1/2025 | $27.00 | $27.00 | $26.06 | $26.22 | 2.94M |
| 11/28/2025 | $26.40 | $26.95 | $26.35 | $26.83 | 2.06M |
| 11/27/2025 | $25.71 | $27.06 | $25.69 | $26.53 | 4.96M |
| 11/26/2025 | $25.80 | $26.25 | $25.65 | $25.69 | 2.03M |
| 11/25/2025 | $25.90 | $26.13 | $25.50 | $25.82 | 2.00M |
| 11/24/2025 | $25.63 | $25.78 | $24.90 | $25.66 | 2.24M |
| 11/21/2025 | $26.92 | $26.92 | $25.20 | $25.27 | 4.46M |
| 11/20/2025 | $28.00 | $28.03 | $27.15 | $27.25 | 2.57M |
| 11/19/2025 | $27.50 | $28.28 | $27.30 | $27.90 | 2.87M |
| 11/18/2025 | $28.00 | $28.44 | $27.58 | $27.72 | 2.34M |
| 11/17/2025 | $28.10 | $28.45 | $27.64 | $28.07 | 3.31M |
| 11/14/2025 | $27.29 | $28.88 | $27.10 | $28.38 | 6.05M |
| 11/13/2025 | $27.49 | $27.87 | $27.39 | $27.51 | 2.53M |
| 11/12/2025 | $28.08 | $28.20 | $27.16 | $27.60 | 3.87M |
| 11/11/2025 | $28.05 | $28.54 | $27.96 | $28.13 | 4.67M |
| 11/10/2025 | $27.50 | $28.58 | $27.20 | $28.06 | 6.34M |
| 11/7/2025 | $26.66 | $27.64 | $26.61 | $27.53 | 4.89M |
| 11/6/2025 | $27.10 | $27.10 | $26.68 | $26.74 | 1.99M |
| 11/5/2025 | $26.48 | $27.20 | $26.48 | $27.11 | 2.48M |
| 11/4/2025 | $26.97 | $27.00 | $26.48 | $26.67 | 1.76M |
| 11/3/2025 | $26.98 | $27.05 | $26.46 | $27.00 | 2.25M |
| 10/31/2025 | $26.50 | $27.22 | $26.49 | $26.97 | 3.74M |
| 10/30/2025 | $26.30 | $26.76 | $26.16 | $26.73 | 3.67M |
| 10/29/2025 | $25.75 | $27.00 | $25.37 | $26.37 | 3.85M |
| 10/28/2025 | $25.35 | $26.25 | $25.24 | $25.74 | 2.50M |
| 10/27/2025 | $25.45 | $25.59 | $25.21 | $25.49 | 1.44M |
| 10/24/2025 | $25.58 | $25.70 | $25.16 | $25.35 | 1.58M |
| 10/23/2025 | $25.33 | $25.56 | $24.74 | $25.53 | 1.78M |
| 10/22/2025 | $25.50 | $25.65 | $25.18 | $25.33 | 1.03M |
| 10/21/2025 | $25.69 | $25.88 | $25.40 | $25.58 | 1.62M |
| 10/20/2025 | $25.38 | $25.78 | $25.27 | $25.70 | 1.45M |
| 10/17/2025 | $26.15 | $26.46 | $25.16 | $25.21 | 2.21M |