001872.SZ001872.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $19.29 | $19.44 | $19.29 | $19.35 | 968,200 |
| 1/14/2026 | $19.44 | $19.56 | $19.30 | $19.40 | 3.45M |
| 1/13/2026 | $19.38 | $19.63 | $19.35 | $19.43 | 3.46M |
| 1/12/2026 | $19.29 | $19.38 | $19.27 | $19.37 | 2.81M |
| 1/9/2026 | $19.29 | $19.35 | $19.27 | $19.31 | 2.60M |
| 1/8/2026 | $19.36 | $19.38 | $19.26 | $19.28 | 3.33M |
| 1/7/2026 | $19.38 | $19.48 | $19.31 | $19.38 | 3.75M |
| 1/6/2026 | $19.39 | $19.40 | $19.28 | $19.38 | 3.32M |
| 1/5/2026 | $19.40 | $19.40 | $19.27 | $19.30 | 3.01M |
| 12/31/2025 | $19.39 | $19.48 | $19.30 | $19.33 | 2.38M |
| 12/30/2025 | $19.64 | $19.64 | $19.27 | $19.40 | 3.94M |
| 12/29/2025 | $19.80 | $19.82 | $19.58 | $19.62 | 2.51M |
| 12/26/2025 | $19.93 | $19.94 | $19.75 | $19.84 | 2.72M |
| 12/25/2025 | $19.90 | $20.07 | $19.89 | $19.94 | 1.81M |
| 12/24/2025 | $19.90 | $19.95 | $19.81 | $19.93 | 1.95M |
| 12/23/2025 | $20.13 | $20.19 | $19.85 | $19.88 | 2.76M |
| 12/22/2025 | $20.01 | $20.16 | $19.93 | $20.09 | 2.65M |
| 12/19/2025 | $20.00 | $20.07 | $19.89 | $19.95 | 2.10M |
| 12/18/2025 | $19.85 | $20.01 | $19.85 | $19.99 | 1.80M |
| 12/17/2025 | $19.93 | $19.95 | $19.78 | $19.88 | 1.95M |
| 12/16/2025 | $20.11 | $20.13 | $19.82 | $19.93 | 2.20M |
| 12/15/2025 | $20.10 | $20.25 | $19.91 | $20.11 | 1.98M |
| 12/12/2025 | $20.05 | $20.20 | $19.83 | $19.87 | 4.69M |
| 12/11/2025 | $20.04 | $20.09 | $19.89 | $20.06 | 2.58M |
| 12/10/2025 | $19.65 | $20.07 | $19.63 | $20.07 | 3.26M |
| 12/9/2025 | $19.72 | $19.80 | $19.65 | $19.68 | 1.95M |
| 12/8/2025 | $19.88 | $19.88 | $19.63 | $19.74 | 3.11M |
| 12/5/2025 | $20.00 | $20.00 | $19.64 | $19.82 | 2.86M |
| 12/4/2025 | $20.00 | $20.06 | $19.85 | $19.98 | 2.10M |
| 12/3/2025 | $19.76 | $20.19 | $19.68 | $20.01 | 3.04M |
| 12/2/2025 | $19.66 | $19.84 | $19.66 | $19.76 | 1.85M |
| 12/1/2025 | $19.67 | $19.73 | $19.54 | $19.70 | 2.55M |
| 11/28/2025 | $19.76 | $19.78 | $19.60 | $19.63 | 2.24M |
| 11/27/2025 | $19.73 | $19.90 | $19.70 | $19.79 | 1.94M |
| 11/26/2025 | $19.58 | $19.84 | $19.51 | $19.73 | 2.68M |
| 11/25/2025 | $19.68 | $19.68 | $19.52 | $19.58 | 3.38M |
| 11/24/2025 | $20.00 | $20.02 | $19.55 | $19.60 | 3.37M |
| 11/21/2025 | $20.22 | $20.28 | $19.82 | $19.89 | 3.59M |
| 11/20/2025 | $20.27 | $20.48 | $20.23 | $20.29 | 2.22M |
| 11/19/2025 | $20.31 | $20.39 | $20.21 | $20.30 | 2.24M |
| 11/18/2025 | $20.47 | $20.60 | $20.28 | $20.31 | 3.23M |
| 11/17/2025 | $20.82 | $20.84 | $20.45 | $20.49 | 4.24M |
| 11/14/2025 | $20.72 | $21.07 | $20.65 | $20.85 | 4.04M |
| 11/13/2025 | $20.86 | $20.99 | $20.60 | $20.72 | 4.78M |
| 11/12/2025 | $20.98 | $21.12 | $20.87 | $20.88 | 2.99M |
| 11/11/2025 | $20.78 | $20.95 | $20.70 | $20.92 | 3.31M |
| 11/10/2025 | $20.68 | $20.79 | $20.61 | $20.75 | 3.59M |
| 11/7/2025 | $20.56 | $20.73 | $20.56 | $20.68 | 2.06M |
| 11/6/2025 | $20.58 | $20.67 | $20.47 | $20.60 | 3.15M |
| 11/5/2025 | $20.53 | $20.61 | $20.35 | $20.52 | 3.00M |
| 11/4/2025 | $20.64 | $20.82 | $20.51 | $20.57 | 3.78M |
| 11/3/2025 | $20.53 | $20.67 | $20.43 | $20.59 | 3.43M |
| 10/31/2025 | $20.81 | $20.81 | $20.35 | $20.53 | 5.51M |
| 10/30/2025 | $20.74 | $20.97 | $20.72 | $20.81 | 3.75M |
| 10/29/2025 | $20.68 | $20.78 | $20.55 | $20.72 | 2.41M |
| 10/28/2025 | $20.67 | $20.82 | $20.57 | $20.74 | 2.49M |
| 10/27/2025 | $20.51 | $20.89 | $20.41 | $20.67 | 4.75M |
| 10/24/2025 | $20.61 | $20.69 | $20.38 | $20.46 | 3.26M |
| 10/23/2025 | $20.44 | $20.74 | $20.44 | $20.69 | 3.58M |
| 10/22/2025 | $20.31 | $20.54 | $20.31 | $20.42 | 2.20M |
| 10/21/2025 | $20.42 | $20.46 | $20.31 | $20.38 | 3.19M |
| 10/20/2025 | $20.61 | $20.69 | $20.17 | $20.42 | 4.06M |
| 10/17/2025 | $20.65 | $20.81 | $20.51 | $20.54 | 3.85M |