002104.SZ002104.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $19.17 | $19.35 | $18.88 | $19.02 | 33.77M |
| 1/15/2026 | $19.84 | $19.86 | $19.01 | $19.17 | 62.57M |
| 1/14/2026 | $18.95 | $20.50 | $18.95 | $20.00 | 105.23M |
| 1/13/2026 | $20.29 | $20.33 | $19.00 | $19.04 | 79.18M |
| 1/12/2026 | $19.89 | $20.30 | $19.80 | $20.29 | 71.86M |
| 1/9/2026 | $19.35 | $19.98 | $19.30 | $19.87 | 67.42M |
| 1/8/2026 | $19.30 | $19.66 | $19.18 | $19.39 | 48.21M |
| 1/7/2026 | $20.10 | $20.10 | $19.41 | $19.48 | 103.51M |
| 1/6/2026 | $20.16 | $21.00 | $20.08 | $20.74 | 84.19M |
| 1/5/2026 | $21.10 | $21.10 | $19.98 | $20.42 | 92.09M |
| 12/31/2025 | $21.01 | $22.12 | $20.81 | $21.61 | 100.95M |
| 12/30/2025 | $22.20 | $23.18 | $21.45 | $21.49 | 168.70M |
| 12/29/2025 | $20.66 | $22.77 | $19.95 | $22.42 | 189.11M |
| 12/26/2025 | $20.18 | $20.99 | $20.10 | $20.70 | 93.87M |
| 12/25/2025 | $20.61 | $21.10 | $20.22 | $20.49 | 121.44M |
| 12/24/2025 | $19.39 | $20.18 | $19.19 | $19.98 | 63.72M |
| 12/23/2025 | $20.06 | $20.15 | $19.30 | $19.38 | 69.28M |
| 12/22/2025 | $20.00 | $20.91 | $19.90 | $20.45 | 98.44M |
| 12/19/2025 | $19.15 | $20.15 | $19.06 | $19.88 | 84.89M |
| 12/18/2025 | $19.49 | $20.05 | $19.17 | $19.19 | 66.10M |
| 12/17/2025 | $20.00 | $20.42 | $19.20 | $19.91 | 132.32M |
| 12/16/2025 | $18.41 | $20.38 | $17.85 | $20.38 | 115.68M |
| 12/15/2025 | $18.64 | $18.90 | $18.50 | $18.53 | 36.78M |
| 12/12/2025 | $17.98 | $18.72 | $17.91 | $18.60 | 53.16M |
| 12/11/2025 | $18.36 | $18.42 | $18.04 | $18.05 | 20.35M |
| 12/10/2025 | $18.20 | $18.37 | $17.95 | $18.35 | 18.94M |
| 12/9/2025 | $18.55 | $18.63 | $18.28 | $18.30 | 24.84M |
| 12/8/2025 | $18.05 | $18.88 | $18.02 | $18.67 | 45.69M |
| 12/5/2025 | $17.81 | $18.23 | $17.72 | $18.11 | 27.38M |
| 12/4/2025 | $17.92 | $18.00 | $17.55 | $17.87 | 22.28M |
| 12/3/2025 | $18.57 | $18.60 | $17.90 | $18.00 | 26.01M |
| 12/2/2025 | $18.88 | $18.96 | $18.39 | $18.40 | 27.98M |
| 12/1/2025 | $18.66 | $18.90 | $18.50 | $18.90 | 28.32M |
| 11/28/2025 | $18.50 | $18.66 | $18.28 | $18.66 | 21.99M |
| 11/27/2025 | $18.50 | $18.67 | $18.38 | $18.44 | 20.17M |
| 11/26/2025 | $18.46 | $18.68 | $18.35 | $18.51 | 22.87M |
| 11/25/2025 | $18.41 | $18.77 | $18.41 | $18.51 | 28.46M |
| 11/24/2025 | $17.99 | $18.50 | $17.77 | $18.36 | 34.57M |
| 11/21/2025 | $18.20 | $18.42 | $17.82 | $17.82 | 36.03M |
| 11/20/2025 | $18.99 | $19.19 | $18.55 | $18.57 | 30.78M |
| 11/19/2025 | $19.35 | $19.57 | $18.89 | $18.98 | 33.53M |
| 11/18/2025 | $19.29 | $19.98 | $19.18 | $19.51 | 36.47M |
| 11/17/2025 | $19.13 | $19.47 | $19.08 | $19.39 | 24.04M |
| 11/14/2025 | $19.58 | $19.67 | $19.28 | $19.28 | 32.02M |
| 11/13/2025 | $19.66 | $19.82 | $19.52 | $19.79 | 25.12M |
| 11/12/2025 | $20.02 | $20.06 | $19.58 | $19.76 | 28.60M |
| 11/11/2025 | $20.45 | $20.45 | $19.93 | $20.01 | 34.40M |
| 11/10/2025 | $20.25 | $20.52 | $20.17 | $20.43 | 31.38M |
| 11/7/2025 | $20.70 | $20.73 | $20.33 | $20.35 | 41.84M |
| 11/6/2025 | $20.75 | $21.02 | $20.50 | $20.92 | 48.09M |
| 11/5/2025 | $20.76 | $21.06 | $20.65 | $20.74 | 42.51M |
| 11/4/2025 | $21.75 | $21.79 | $20.92 | $21.08 | 47.70M |
| 11/3/2025 | $21.71 | $21.81 | $21.30 | $21.68 | 48.75M |
| 10/31/2025 | $22.11 | $22.33 | $21.74 | $21.86 | 62.67M |
| 10/30/2025 | $23.31 | $23.33 | $22.00 | $22.00 | 113.62M |
| 10/29/2025 | $23.21 | $24.05 | $23.21 | $23.54 | 142.21M |
| 10/28/2025 | $23.00 | $23.88 | $22.81 | $23.15 | 193.83M |
| 10/27/2025 | $20.58 | $22.36 | $20.58 | $22.36 | 104.97M |
| 10/24/2025 | $20.45 | $20.84 | $20.13 | $20.33 | 39.58M |
| 10/23/2025 | $21.00 | $21.16 | $20.10 | $20.43 | 55.08M |
| 10/22/2025 | $21.51 | $21.96 | $21.14 | $21.17 | 60.48M |
| 10/21/2025 | $21.40 | $21.73 | $20.90 | $21.71 | 72.01M |
| 10/20/2025 | $20.80 | $21.90 | $20.46 | $21.69 | 85.63M |