002001.SZ002001.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $25.33 | $25.75 | $25.07 | $25.30 | 29.90M |
| 1/13/2026 | $25.43 | $25.93 | $25.26 | $25.30 | 28.80M |
| 1/12/2026 | $25.61 | $25.65 | $25.30 | $25.36 | 26.50M |
| 1/9/2026 | $25.83 | $25.90 | $25.45 | $25.55 | 29.77M |
| 1/8/2026 | $25.87 | $26.05 | $25.60 | $25.94 | 21.78M |
| 1/7/2026 | $25.67 | $26.08 | $25.67 | $25.86 | 29.03M |
| 1/6/2026 | $25.15 | $25.73 | $25.15 | $25.55 | 30.78M |
| 1/5/2026 | $25.18 | $25.24 | $24.92 | $25.12 | 22.65M |
| 12/31/2025 | $25.13 | $25.20 | $24.88 | $25.19 | 15.22M |
| 12/30/2025 | $24.59 | $25.30 | $24.52 | $25.14 | 24.95M |
| 12/29/2025 | $24.83 | $24.87 | $24.60 | $24.71 | 17.14M |
| 12/26/2025 | $24.75 | $24.96 | $24.68 | $24.81 | 14.34M |
| 12/25/2025 | $24.67 | $25.04 | $24.47 | $24.81 | 19.45M |
| 12/24/2025 | $24.64 | $24.69 | $24.33 | $24.68 | 14.53M |
| 12/23/2025 | $24.73 | $24.84 | $24.53 | $24.65 | 14.28M |
| 12/22/2025 | $24.63 | $24.91 | $24.58 | $24.69 | 20.05M |
| 12/19/2025 | $24.18 | $24.48 | $24.16 | $24.41 | 13.52M |
| 12/18/2025 | $24.19 | $24.37 | $24.05 | $24.19 | 9.19M |
| 12/17/2025 | $24.03 | $24.37 | $23.90 | $24.25 | 13.78M |
| 12/16/2025 | $24.31 | $24.49 | $23.81 | $23.95 | 18.17M |
| 12/15/2025 | $24.18 | $24.64 | $24.10 | $24.38 | 16.50M |
| 12/12/2025 | $24.15 | $24.30 | $23.98 | $24.23 | 17.85M |
| 12/11/2025 | $24.29 | $24.54 | $24.15 | $24.15 | 14.90M |
| 12/10/2025 | $24.20 | $24.32 | $24.03 | $24.19 | 13.18M |
| 12/9/2025 | $24.58 | $24.60 | $24.16 | $24.17 | 16.86M |
| 12/8/2025 | $24.82 | $24.91 | $24.33 | $24.60 | 16.83M |
| 12/5/2025 | $24.25 | $24.89 | $24.24 | $24.75 | 21.59M |
| 12/4/2025 | $24.40 | $24.42 | $24.08 | $24.23 | 14.77M |
| 12/3/2025 | $24.47 | $24.76 | $24.34 | $24.44 | 18.09M |
| 12/2/2025 | $24.73 | $24.74 | $24.34 | $24.39 | 13.02M |
| 12/1/2025 | $24.80 | $25.13 | $24.46 | $24.69 | 24.14M |
| 11/28/2025 | $24.26 | $24.64 | $24.20 | $24.38 | 16.12M |
| 11/27/2025 | $23.94 | $24.35 | $23.91 | $24.20 | 14.50M |
| 11/26/2025 | $24.02 | $24.23 | $23.93 | $23.94 | 13.52M |
| 11/25/2025 | $24.02 | $24.15 | $23.93 | $24.05 | 14.56M |
| 11/24/2025 | $24.30 | $24.39 | $23.81 | $23.85 | 31.21M |
| 11/21/2025 | $24.59 | $24.70 | $24.17 | $24.19 | 23.72M |
| 11/20/2025 | $24.95 | $25.20 | $24.75 | $24.82 | 18.95M |
| 11/19/2025 | $24.78 | $25.11 | $24.62 | $24.91 | 20.01M |
| 11/18/2025 | $25.25 | $25.54 | $24.58 | $24.80 | 26.84M |
| 11/17/2025 | $25.38 | $25.53 | $24.98 | $25.09 | 21.20M |
| 11/14/2025 | $25.83 | $25.98 | $25.46 | $25.46 | 21.71M |
| 11/13/2025 | $25.39 | $26.28 | $25.39 | $26.05 | 38.09M |
| 11/12/2025 | $25.47 | $25.63 | $25.22 | $25.35 | 20.01M |
| 11/11/2025 | $25.80 | $25.90 | $25.38 | $25.51 | 27.89M |
| 11/10/2025 | $25.98 | $26.09 | $25.68 | $25.88 | 44.45M |
| 11/7/2025 | $24.50 | $25.99 | $24.50 | $25.67 | 69.07M |
| 11/6/2025 | $23.95 | $24.79 | $23.92 | $24.47 | 29.74M |
| 11/5/2025 | $23.99 | $24.16 | $23.80 | $24.00 | 17.54M |
| 11/4/2025 | $24.52 | $24.72 | $23.97 | $24.24 | 23.86M |
| 11/3/2025 | $24.45 | $24.63 | $24.07 | $24.44 | 25.77M |
| 10/31/2025 | $24.27 | $24.45 | $23.92 | $24.30 | 29.03M |
| 10/30/2025 | $24.36 | $24.47 | $24.16 | $24.29 | 27.15M |
| 10/29/2025 | $23.63 | $24.41 | $23.62 | $24.30 | 51.65M |
| 10/28/2025 | $23.46 | $23.74 | $23.23 | $23.36 | 24.31M |
| 10/27/2025 | $23.32 | $23.70 | $23.29 | $23.51 | 28.16M |
| 10/24/2025 | $23.24 | $23.49 | $23.15 | $23.23 | 15.90M |
| 10/23/2025 | $23.02 | $23.37 | $22.97 | $23.18 | 15.43M |
| 10/22/2025 | $23.22 | $23.40 | $22.95 | $23.02 | 26.14M |
| 10/21/2025 | $23.37 | $23.59 | $23.15 | $23.27 | 23.66M |
| 10/20/2025 | $23.33 | $23.51 | $23.11 | $23.34 | 17.87M |
| 10/17/2025 | $23.80 | $23.94 | $23.30 | $23.36 | 19.05M |
| 10/16/2025 | $24.00 | $24.16 | $23.77 | $23.87 | 17.14M |