002017.SZ002017.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $27.76 | $27.90 | $25.67 | $26.29 | 65.11M |
| 1/14/2026 | $27.46 | $29.99 | $27.45 | $28.52 | 106.47M |
| 1/13/2026 | $29.00 | $29.95 | $27.41 | $27.44 | 124.46M |
| 1/12/2026 | $25.86 | $27.71 | $25.60 | $27.71 | 76.57M |
| 1/9/2026 | $23.11 | $25.19 | $22.90 | $25.19 | 58.96M |
| 1/8/2026 | $22.10 | $23.79 | $21.87 | $22.90 | 46.48M |
| 1/7/2026 | $22.65 | $22.77 | $22.08 | $22.13 | 29.35M |
| 1/6/2026 | $22.79 | $23.01 | $22.53 | $22.81 | 39.44M |
| 1/5/2026 | $22.30 | $23.41 | $21.53 | $23.17 | 54.24M |
| 12/31/2025 | $21.76 | $22.67 | $21.60 | $22.30 | 31.44M |
| 12/30/2025 | $22.27 | $22.77 | $21.85 | $21.92 | 45.03M |
| 12/29/2025 | $21.45 | $22.50 | $21.21 | $22.21 | 45.97M |
| 12/26/2025 | $21.47 | $21.77 | $21.33 | $21.45 | 17.40M |
| 12/25/2025 | $21.56 | $21.94 | $21.37 | $21.60 | 25.45M |
| 12/24/2025 | $20.77 | $21.30 | $20.60 | $21.28 | 18.87M |
| 12/23/2025 | $21.38 | $21.45 | $20.67 | $20.78 | 18.81M |
| 12/22/2025 | $21.22 | $21.77 | $21.15 | $21.47 | 21.77M |
| 12/19/2025 | $20.38 | $21.33 | $20.38 | $21.01 | 24.65M |
| 12/18/2025 | $20.72 | $20.96 | $20.33 | $20.33 | 20.10M |
| 12/17/2025 | $21.32 | $21.39 | $20.16 | $20.90 | 40.26M |
| 12/16/2025 | $20.60 | $22.26 | $20.11 | $21.81 | 47.53M |
| 12/15/2025 | $20.75 | $21.08 | $20.63 | $20.68 | 10.28M |
| 12/12/2025 | $20.57 | $21.02 | $20.51 | $20.91 | 14.96M |
| 12/11/2025 | $21.15 | $21.16 | $20.63 | $20.67 | 8.61M |
| 12/10/2025 | $21.01 | $21.19 | $20.83 | $21.15 | 7.69M |
| 12/9/2025 | $21.15 | $21.35 | $21.09 | $21.10 | 8.04M |
| 12/8/2025 | $20.89 | $21.49 | $20.89 | $21.25 | 15.20M |
| 12/5/2025 | $20.57 | $20.99 | $20.49 | $20.94 | 10.09M |
| 12/4/2025 | $20.71 | $20.88 | $20.39 | $20.57 | 9.81M |
| 12/3/2025 | $21.29 | $21.35 | $20.75 | $20.81 | 10.02M |
| 12/2/2025 | $21.75 | $21.75 | $21.25 | $21.28 | 11.89M |
| 12/1/2025 | $21.53 | $21.97 | $21.44 | $21.86 | 15.69M |
| 11/28/2025 | $21.62 | $21.68 | $21.08 | $21.38 | 9.50M |
| 11/27/2025 | $21.31 | $21.48 | $21.12 | $21.15 | 9.29M |
| 11/26/2025 | $21.35 | $21.68 | $21.31 | $21.37 | 10.55M |
| 11/25/2025 | $21.37 | $21.76 | $21.30 | $21.55 | 12.47M |
| 11/24/2025 | $20.90 | $21.40 | $20.82 | $21.35 | 13.29M |
| 11/21/2025 | $21.35 | $21.68 | $20.90 | $20.90 | 19.80M |
| 11/20/2025 | $22.27 | $22.31 | $21.70 | $21.72 | 16.50M |
| 11/19/2025 | $22.51 | $22.71 | $22.00 | $22.09 | 19.21M |
| 11/18/2025 | $22.90 | $23.51 | $22.58 | $22.73 | 27.45M |
| 11/17/2025 | $22.33 | $23.09 | $22.33 | $22.69 | 29.10M |
| 11/14/2025 | $22.11 | $22.48 | $22.02 | $22.09 | 13.07M |
| 11/13/2025 | $22.22 | $22.34 | $22.05 | $22.27 | 10.54M |
| 11/12/2025 | $22.50 | $22.55 | $22.00 | $22.24 | 14.05M |
| 11/11/2025 | $22.86 | $22.94 | $22.41 | $22.58 | 13.20M |
| 11/10/2025 | $22.68 | $22.93 | $22.58 | $22.86 | 13.61M |
| 11/7/2025 | $23.13 | $23.19 | $22.72 | $22.73 | 20.03M |
| 11/6/2025 | $23.39 | $23.48 | $22.94 | $23.36 | 16.21M |
| 11/5/2025 | $23.12 | $23.63 | $23.08 | $23.28 | 16.52M |
| 11/4/2025 | $24.46 | $24.46 | $23.37 | $23.62 | 27.76M |
| 11/3/2025 | $24.04 | $24.58 | $23.91 | $24.55 | 22.87M |
| 10/31/2025 | $24.00 | $24.40 | $23.92 | $24.21 | 25.65M |
| 10/30/2025 | $25.04 | $25.04 | $23.73 | $23.75 | 45.29M |
| 10/29/2025 | $24.51 | $25.48 | $24.50 | $25.29 | 34.45M |
| 10/28/2025 | $25.19 | $25.58 | $24.90 | $24.91 | 40.03M |
| 10/27/2025 | $25.12 | $26.26 | $25.12 | $25.46 | 48.67M |
| 10/24/2025 | $25.21 | $25.65 | $24.85 | $25.06 | 42.19M |
| 10/23/2025 | $26.70 | $26.70 | $25.00 | $25.50 | 58.29M |
| 10/22/2025 | $27.15 | $28.87 | $26.71 | $27.29 | 73.13M |
| 10/21/2025 | $27.50 | $28.00 | $26.51 | $27.67 | 84.99M |
| 10/20/2025 | $26.36 | $28.88 | $25.81 | $28.20 | 131.18M |
| 10/17/2025 | $24.10 | $26.36 | $23.81 | $26.36 | 57.57M |