002095.SZ002095.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $18.50 | $20.68 | $18.50 | $20.15 | 17.30M |
| 1/14/2026 | $19.59 | $21.64 | $19.54 | $20.94 | 36.06M |
| 1/13/2026 | $19.75 | $20.28 | $19.38 | $19.67 | 13.53M |
| 1/12/2026 | $18.98 | $19.70 | $18.83 | $19.65 | 12.08M |
| 1/9/2026 | $18.50 | $18.89 | $18.46 | $18.78 | 7.12M |
| 1/8/2026 | $18.17 | $18.88 | $18.04 | $18.54 | 6.18M |
| 1/7/2026 | $18.47 | $18.60 | $18.12 | $18.17 | 4.79M |
| 1/6/2026 | $18.58 | $18.64 | $18.39 | $18.48 | 4.93M |
| 1/5/2026 | $18.05 | $19.06 | $18.05 | $18.56 | 7.05M |
| 12/31/2025 | $17.83 | $18.20 | $17.74 | $18.04 | 3.90M |
| 12/30/2025 | $17.88 | $18.10 | $17.81 | $17.82 | 3.05M |
| 12/29/2025 | $17.77 | $18.00 | $17.77 | $17.93 | 2.34M |
| 12/26/2025 | $18.09 | $18.11 | $17.80 | $17.83 | 3.25M |
| 12/25/2025 | $17.94 | $18.39 | $17.85 | $18.12 | 4.16M |
| 12/24/2025 | $17.68 | $17.87 | $17.60 | $17.79 | 2.16M |
| 12/23/2025 | $17.89 | $17.99 | $17.66 | $17.68 | 2.60M |
| 12/22/2025 | $17.88 | $18.17 | $17.76 | $17.96 | 3.71M |
| 12/19/2025 | $17.66 | $18.11 | $17.58 | $17.88 | 4.48M |
| 12/18/2025 | $17.68 | $18.04 | $17.63 | $17.66 | 5.39M |
| 12/17/2025 | $17.27 | $18.92 | $16.94 | $18.03 | 7.51M |
| 12/16/2025 | $17.36 | $17.40 | $17.16 | $17.27 | 2.88M |
| 12/15/2025 | $17.24 | $17.41 | $17.10 | $17.25 | 2.34M |
| 12/12/2025 | $17.25 | $17.54 | $17.01 | $17.36 | 2.97M |
| 12/11/2025 | $17.70 | $17.71 | $17.23 | $17.28 | 4.07M |
| 12/10/2025 | $17.69 | $17.78 | $17.51 | $17.70 | 4.40M |
| 12/9/2025 | $18.10 | $18.27 | $17.68 | $17.69 | 4.96M |
| 12/8/2025 | $18.15 | $18.49 | $18.11 | $18.18 | 4.83M |
| 12/5/2025 | $18.18 | $18.28 | $17.92 | $18.12 | 4.74M |
| 12/4/2025 | $18.66 | $18.69 | $18.03 | $18.04 | 6.19M |
| 12/3/2025 | $19.70 | $19.75 | $18.60 | $18.66 | 9.53M |
| 12/2/2025 | $20.05 | $20.16 | $19.66 | $19.66 | 4.68M |
| 12/1/2025 | $20.33 | $20.39 | $20.00 | $20.05 | 4.91M |
| 11/28/2025 | $20.48 | $20.66 | $20.05 | $20.34 | 5.04M |
| 11/27/2025 | $20.32 | $20.75 | $20.32 | $20.54 | 5.24M |
| 11/26/2025 | $20.44 | $20.88 | $20.36 | $20.48 | 5.97M |
| 11/25/2025 | $20.31 | $20.77 | $20.30 | $20.54 | 6.99M |
| 11/24/2025 | $19.70 | $20.49 | $19.68 | $20.40 | 8.45M |
| 11/21/2025 | $19.92 | $20.22 | $19.38 | $19.70 | 7.07M |
| 11/20/2025 | $20.13 | $20.29 | $19.86 | $20.06 | 4.34M |
| 11/19/2025 | $20.44 | $20.48 | $20.00 | $20.13 | 5.19M |
| 11/18/2025 | $20.12 | $20.85 | $20.12 | $20.48 | 9.12M |
| 11/17/2025 | $19.97 | $20.49 | $19.82 | $20.24 | 4.72M |
| 11/14/2025 | $20.00 | $20.40 | $19.93 | $19.93 | 5.05M |
| 11/13/2025 | $19.77 | $20.16 | $19.60 | $20.12 | 3.63M |
| 11/12/2025 | $19.95 | $20.10 | $19.71 | $19.79 | 2.41M |
| 11/11/2025 | $19.93 | $20.04 | $19.80 | $19.98 | 3.25M |
| 11/10/2025 | $19.82 | $20.23 | $19.70 | $20.02 | 4.49M |
| 11/7/2025 | $19.89 | $20.06 | $19.66 | $19.78 | 5.13M |
| 11/6/2025 | $20.11 | $20.25 | $19.90 | $20.00 | 3.22M |
| 11/5/2025 | $20.11 | $20.30 | $20.07 | $20.12 | 3.09M |
| 11/4/2025 | $20.24 | $20.33 | $20.07 | $20.31 | 4.52M |
| 11/3/2025 | $20.01 | $20.30 | $20.01 | $20.23 | 4.09M |
| 10/31/2025 | $19.51 | $20.12 | $19.51 | $20.05 | 7.93M |
| 10/30/2025 | $19.79 | $19.87 | $19.51 | $19.51 | 4.05M |
| 10/29/2025 | $19.73 | $20.50 | $19.51 | $19.93 | 6.91M |
| 10/28/2025 | $19.71 | $19.80 | $19.51 | $19.73 | 2.73M |
| 10/27/2025 | $19.68 | $19.84 | $19.41 | $19.70 | 4.89M |
| 10/24/2025 | $19.58 | $19.65 | $19.40 | $19.57 | 3.03M |
| 10/23/2025 | $19.43 | $19.60 | $19.10 | $19.56 | 2.61M |
| 10/22/2025 | $19.40 | $19.58 | $19.27 | $19.44 | 2.62M |
| 10/21/2025 | $19.23 | $19.45 | $19.20 | $19.45 | 2.18M |
| 10/20/2025 | $19.05 | $19.29 | $19.03 | $19.26 | 2.25M |
| 10/17/2025 | $19.21 | $19.41 | $18.92 | $18.93 | 3.04M |