002056.SZ002056.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $19.99 | $20.88 | $19.95 | $20.55 | 44.34M |
| 1/14/2026 | $20.14 | $20.42 | $19.80 | $19.98 | 38.42M |
| 1/13/2026 | $20.23 | $20.44 | $19.91 | $20.14 | 33.78M |
| 1/12/2026 | $19.92 | $20.27 | $19.81 | $20.23 | 36.75M |
| 1/9/2026 | $19.94 | $20.47 | $19.91 | $20.26 | 26.74M |
| 1/8/2026 | $20.20 | $20.29 | $19.94 | $20.04 | 24.58M |
| 1/7/2026 | $20.18 | $20.55 | $20.11 | $20.34 | 28.48M |
| 1/6/2026 | $19.89 | $20.15 | $19.84 | $20.13 | 25.83M |
| 1/5/2026 | $19.70 | $20.04 | $19.65 | $19.94 | 23.50M |
| 12/31/2025 | $19.80 | $19.86 | $19.47 | $19.50 | 16.13M |
| 12/30/2025 | $19.84 | $20.05 | $19.76 | $19.80 | 18.18M |
| 12/29/2025 | $20.13 | $20.48 | $19.88 | $19.96 | 30.53M |
| 12/26/2025 | $19.51 | $20.00 | $19.50 | $19.80 | 27.11M |
| 12/25/2025 | $19.41 | $19.55 | $19.10 | $19.51 | 33.95M |
| 12/24/2025 | $19.93 | $20.05 | $19.77 | $19.98 | 16.26M |
| 12/23/2025 | $19.91 | $20.02 | $19.70 | $19.92 | 17.60M |
| 12/22/2025 | $19.83 | $20.10 | $19.75 | $19.87 | 16.67M |
| 12/19/2025 | $19.49 | $20.06 | $19.49 | $19.83 | 24.28M |
| 12/18/2025 | $19.31 | $19.50 | $19.22 | $19.34 | 15.46M |
| 12/17/2025 | $18.72 | $19.57 | $18.60 | $19.46 | 26.18M |
| 12/16/2025 | $18.94 | $18.99 | $18.50 | $18.72 | 20.46M |
| 12/15/2025 | $19.36 | $19.52 | $18.99 | $19.04 | 20.26M |
| 12/12/2025 | $19.18 | $19.55 | $19.09 | $19.44 | 24.13M |
| 12/11/2025 | $19.20 | $19.65 | $19.13 | $19.14 | 23.20M |
| 12/10/2025 | $19.20 | $19.31 | $18.82 | $19.20 | 18.19M |
| 12/9/2025 | $19.18 | $19.35 | $19.08 | $19.16 | 14.36M |
| 12/8/2025 | $19.44 | $19.53 | $19.15 | $19.30 | 22.54M |
| 12/5/2025 | $18.98 | $19.34 | $18.79 | $19.22 | 22.08M |
| 12/4/2025 | $18.91 | $19.08 | $18.76 | $18.95 | 13.81M |
| 12/3/2025 | $18.95 | $19.22 | $18.87 | $19.01 | 16.49M |
| 12/2/2025 | $19.16 | $19.20 | $18.80 | $18.92 | 17.05M |
| 12/1/2025 | $19.50 | $19.54 | $19.07 | $19.24 | 30.05M |
| 11/28/2025 | $18.66 | $19.55 | $18.66 | $19.49 | 35.73M |
| 11/27/2025 | $18.67 | $19.05 | $18.66 | $18.68 | 17.72M |
| 11/26/2025 | $18.92 | $18.97 | $18.63 | $18.69 | 18.39M |
| 11/25/2025 | $18.83 | $19.19 | $18.71 | $18.85 | 22.31M |
| 11/24/2025 | $18.73 | $18.84 | $18.46 | $18.63 | 18.63M |
| 11/21/2025 | $19.02 | $19.20 | $18.42 | $18.47 | 31.08M |
| 11/20/2025 | $19.75 | $19.98 | $19.30 | $19.37 | 19.55M |
| 11/19/2025 | $19.92 | $20.14 | $19.46 | $19.63 | 19.73M |
| 11/18/2025 | $20.10 | $20.19 | $19.65 | $19.81 | 28.88M |
| 11/17/2025 | $20.56 | $20.62 | $20.08 | $20.18 | 28.58M |
| 11/14/2025 | $21.00 | $21.74 | $20.64 | $20.65 | 34.39M |
| 11/13/2025 | $20.92 | $21.56 | $20.81 | $21.23 | 28.75M |
| 11/12/2025 | $21.80 | $21.90 | $20.50 | $21.05 | 38.46M |
| 11/11/2025 | $22.08 | $22.44 | $21.70 | $21.79 | 27.77M |
| 11/10/2025 | $22.58 | $22.80 | $21.70 | $21.92 | 41.41M |
| 11/7/2025 | $22.20 | $22.73 | $21.97 | $22.54 | 42.58M |
| 11/6/2025 | $21.85 | $22.78 | $21.58 | $22.50 | 65.00M |
| 11/5/2025 | $20.05 | $22.30 | $20.00 | $21.90 | 76.19M |
| 11/4/2025 | $21.10 | $21.31 | $20.35 | $20.59 | 28.06M |
| 11/3/2025 | $21.17 | $21.28 | $20.35 | $21.10 | 36.84M |
| 10/31/2025 | $21.52 | $21.76 | $21.12 | $21.17 | 33.77M |
| 10/30/2025 | $21.88 | $22.07 | $21.50 | $21.53 | 46.60M |
| 10/29/2025 | $21.16 | $22.07 | $21.02 | $22.00 | 51.84M |
| 10/28/2025 | $21.78 | $21.83 | $21.05 | $21.23 | 38.95M |
| 10/27/2025 | $22.00 | $22.09 | $21.48 | $21.78 | 56.10M |
| 10/24/2025 | $21.10 | $22.45 | $21.02 | $22.07 | 62.40M |
| 10/23/2025 | $20.35 | $20.96 | $20.16 | $20.88 | 44.52M |
| 10/22/2025 | $20.45 | $20.78 | $20.00 | $20.34 | 26.27M |
| 10/21/2025 | $20.11 | $20.98 | $19.88 | $20.41 | 41.31M |
| 10/20/2025 | $20.46 | $20.55 | $19.87 | $19.99 | 39.16M |
| 10/17/2025 | $21.40 | $21.48 | $20.03 | $20.06 | 61.35M |