002006.SZ002006.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $22.00 | $22.28 | $21.70 | $21.89 | 17.68M |
| 1/14/2026 | $22.61 | $22.97 | $21.88 | $22.08 | 34.57M |
| 1/13/2026 | $23.69 | $23.69 | $22.56 | $22.61 | 33.10M |
| 1/12/2026 | $23.52 | $24.08 | $23.04 | $23.78 | 47.33M |
| 1/9/2026 | $23.46 | $23.79 | $23.18 | $23.34 | 35.63M |
| 1/8/2026 | $23.40 | $23.85 | $22.90 | $23.45 | 31.72M |
| 1/7/2026 | $23.50 | $23.72 | $23.27 | $23.47 | 24.43M |
| 1/6/2026 | $24.00 | $24.00 | $23.50 | $23.72 | 31.94M |
| 1/5/2026 | $23.59 | $24.69 | $23.17 | $24.19 | 41.85M |
| 12/31/2025 | $23.55 | $23.62 | $22.80 | $23.16 | 25.97M |
| 12/30/2025 | $23.20 | $23.83 | $22.77 | $23.44 | 48.00M |
| 12/29/2025 | $21.95 | $23.65 | $21.77 | $23.30 | 48.15M |
| 12/26/2025 | $21.89 | $22.18 | $21.60 | $21.80 | 19.64M |
| 12/25/2025 | $21.10 | $21.95 | $21.06 | $21.88 | 22.35M |
| 12/24/2025 | $20.55 | $21.45 | $20.42 | $21.05 | 16.48M |
| 12/23/2025 | $20.85 | $20.93 | $20.40 | $20.51 | 13.28M |
| 12/22/2025 | $21.20 | $21.20 | $20.69 | $20.89 | 15.63M |
| 12/19/2025 | $20.94 | $21.42 | $20.76 | $20.98 | 12.19M |
| 12/18/2025 | $20.85 | $21.32 | $20.72 | $20.96 | 11.45M |
| 12/17/2025 | $20.93 | $21.18 | $20.28 | $21.02 | 16.64M |
| 12/16/2025 | $22.00 | $22.00 | $20.60 | $20.82 | 25.34M |
| 12/15/2025 | $21.89 | $22.56 | $21.61 | $22.26 | 27.39M |
| 12/12/2025 | $21.94 | $22.08 | $21.22 | $21.75 | 18.63M |
| 12/11/2025 | $22.34 | $22.40 | $21.93 | $21.95 | 12.74M |
| 12/10/2025 | $22.50 | $22.62 | $21.90 | $22.32 | 15.83M |
| 12/9/2025 | $22.56 | $22.80 | $22.02 | $22.39 | 19.50M |
| 12/8/2025 | $22.30 | $23.24 | $21.95 | $22.73 | 29.71M |
| 12/5/2025 | $21.51 | $21.98 | $21.38 | $21.85 | 18.91M |
| 12/4/2025 | $22.61 | $22.86 | $21.13 | $21.38 | 40.65M |
| 12/3/2025 | $22.12 | $22.85 | $22.01 | $22.50 | 31.18M |
| 12/2/2025 | $21.06 | $22.22 | $20.90 | $22.01 | 33.44M |
| 12/1/2025 | $19.95 | $21.18 | $19.92 | $21.08 | 30.23M |
| 11/28/2025 | $19.63 | $19.92 | $19.41 | $19.76 | 12.28M |
| 11/27/2025 | $19.81 | $20.08 | $19.55 | $19.63 | 13.87M |
| 11/26/2025 | $19.83 | $20.18 | $19.53 | $19.93 | 13.68M |
| 11/25/2025 | $20.26 | $20.65 | $19.83 | $19.93 | 21.81M |
| 11/24/2025 | $20.45 | $20.68 | $19.60 | $20.00 | 18.92M |
| 11/21/2025 | $21.06 | $21.50 | $20.10 | $20.16 | 30.14M |
| 11/20/2025 | $23.30 | $23.52 | $20.97 | $21.39 | 53.86M |
| 11/19/2025 | $24.14 | $25.05 | $23.14 | $23.30 | 45.19M |
| 11/18/2025 | $22.80 | $24.60 | $22.63 | $23.88 | 60.45M |
| 11/17/2025 | $22.28 | $22.98 | $22.16 | $22.43 | 24.99M |
| 11/14/2025 | $22.08 | $22.84 | $21.67 | $22.28 | 24.14M |
| 11/13/2025 | $22.00 | $22.95 | $21.82 | $22.28 | 21.71M |
| 11/12/2025 | $22.93 | $22.94 | $21.90 | $22.02 | 28.88M |
| 11/11/2025 | $22.94 | $23.55 | $22.71 | $23.10 | 34.26M |
| 11/10/2025 | $21.46 | $23.20 | $21.46 | $22.88 | 40.88M |
| 11/7/2025 | $21.79 | $21.89 | $21.20 | $21.39 | 26.18M |
| 11/6/2025 | $22.14 | $22.42 | $21.87 | $22.01 | 26.66M |
| 11/5/2025 | $20.62 | $22.22 | $20.51 | $21.89 | 31.39M |
| 11/4/2025 | $21.50 | $21.50 | $20.77 | $20.95 | 20.89M |
| 11/3/2025 | $20.73 | $21.55 | $20.61 | $21.54 | 34.49M |
| 10/31/2025 | $20.59 | $21.08 | $19.99 | $20.54 | 23.60M |
| 10/30/2025 | $21.49 | $21.69 | $20.66 | $21.13 | 29.72M |
| 10/29/2025 | $20.72 | $21.59 | $20.64 | $21.39 | 25.19M |
| 10/28/2025 | $20.45 | $21.22 | $20.35 | $20.71 | 21.47M |
| 10/27/2025 | $20.60 | $20.73 | $20.18 | $20.46 | 16.43M |
| 10/24/2025 | $19.90 | $20.58 | $19.83 | $20.28 | 15.38M |
| 10/23/2025 | $19.80 | $19.90 | $19.41 | $19.82 | 9.65M |
| 10/22/2025 | $20.00 | $20.30 | $19.73 | $19.87 | 10.57M |
| 10/21/2025 | $20.25 | $20.35 | $19.90 | $20.00 | 12.82M |
| 10/20/2025 | $19.60 | $20.25 | $19.60 | $20.02 | 13.69M |
| 10/17/2025 | $20.44 | $20.61 | $19.35 | $19.42 | 16.57M |