002128.SZ002128.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $29.95 | $30.83 | $29.40 | $30.21 | 27.51M |
| 1/13/2026 | $29.26 | $30.26 | $29.02 | $29.74 | 25.95M |
| 1/12/2026 | $30.24 | $30.33 | $29.08 | $29.26 | 16.59M |
| 1/9/2026 | $29.45 | $30.09 | $29.30 | $29.80 | 15.52M |
| 1/8/2026 | $29.56 | $30.05 | $29.35 | $29.45 | 13.94M |
| 1/7/2026 | $30.36 | $30.36 | $29.12 | $29.76 | 18.91M |
| 1/6/2026 | $29.32 | $30.29 | $29.24 | $30.04 | 22.96M |
| 1/5/2026 | $28.56 | $29.09 | $28.30 | $28.71 | 19.90M |
| 12/31/2025 | $27.90 | $28.47 | $27.50 | $27.91 | 14.05M |
| 12/30/2025 | $26.96 | $28.19 | $26.88 | $27.94 | 14.55M |
| 12/29/2025 | $28.32 | $28.34 | $27.21 | $27.29 | 14.02M |
| 12/26/2025 | $27.50 | $28.21 | $27.47 | $28.02 | 15.60M |
| 12/25/2025 | $27.20 | $27.61 | $26.81 | $27.42 | 10.66M |
| 12/24/2025 | $27.70 | $27.78 | $27.16 | $27.38 | 11.59M |
| 12/23/2025 | $27.66 | $28.26 | $27.41 | $27.67 | 13.07M |
| 12/22/2025 | $27.45 | $27.82 | $27.37 | $27.49 | 11.26M |
| 12/19/2025 | $26.98 | $27.59 | $26.72 | $27.27 | 12.48M |
| 12/18/2025 | $26.93 | $27.30 | $26.65 | $27.10 | 10.71M |
| 12/17/2025 | $26.70 | $27.18 | $26.41 | $26.93 | 11.05M |
| 12/16/2025 | $27.68 | $27.70 | $26.47 | $26.70 | 14.38M |
| 12/15/2025 | $27.43 | $27.93 | $27.07 | $27.65 | 18.84M |
| 12/12/2025 | $27.25 | $27.93 | $26.65 | $27.93 | 31.28M |
| 12/11/2025 | $27.20 | $27.45 | $26.71 | $26.96 | 10.20M |
| 12/10/2025 | $26.78 | $27.16 | $26.62 | $27.16 | 8.91M |
| 12/9/2025 | $27.76 | $27.95 | $26.48 | $26.80 | 18.66M |
| 12/8/2025 | $28.60 | $28.80 | $27.38 | $27.97 | 25.22M |
| 12/5/2025 | $26.73 | $29.14 | $26.66 | $28.60 | 28.44M |
| 12/4/2025 | $27.27 | $27.38 | $26.57 | $26.74 | 9.25M |
| 12/3/2025 | $25.94 | $27.25 | $25.90 | $26.86 | 19.21M |
| 12/2/2025 | $26.38 | $26.55 | $25.91 | $25.95 | 10.84M |
| 12/1/2025 | $26.46 | $26.75 | $26.02 | $26.39 | 13.54M |
| 11/28/2025 | $25.98 | $26.15 | $25.60 | $26.03 | 10.31M |
| 11/27/2025 | $26.75 | $26.99 | $25.91 | $25.98 | 17.67M |
| 11/26/2025 | $26.33 | $26.89 | $26.23 | $26.47 | 9.26M |
| 11/25/2025 | $26.13 | $26.82 | $26.00 | $26.38 | 15.24M |
| 11/24/2025 | $25.81 | $26.36 | $25.60 | $26.11 | 13.51M |
| 11/21/2025 | $26.15 | $26.48 | $25.80 | $25.89 | 16.70M |
| 11/20/2025 | $27.22 | $27.62 | $26.50 | $26.64 | 16.73M |
| 11/19/2025 | $26.30 | $27.29 | $26.06 | $27.22 | 23.31M |
| 11/18/2025 | $27.60 | $27.88 | $26.28 | $26.57 | 30.82M |
| 11/17/2025 | $28.83 | $30.08 | $26.22 | $28.12 | 43.76M |
| 11/14/2025 | $28.00 | $28.98 | $27.66 | $28.63 | 17.17M |
| 11/13/2025 | $27.45 | $28.59 | $27.05 | $28.40 | 17.17M |
| 11/12/2025 | $26.85 | $27.75 | $26.61 | $27.41 | 13.82M |
| 11/11/2025 | $27.91 | $27.93 | $26.87 | $26.88 | 15.80M |
| 11/10/2025 | $27.15 | $27.95 | $26.79 | $27.90 | 20.36M |
| 11/7/2025 | $26.51 | $27.44 | $26.51 | $27.00 | 15.51M |
| 11/6/2025 | $25.41 | $27.03 | $25.37 | $26.89 | 24.37M |
| 11/5/2025 | $25.36 | $25.53 | $24.81 | $25.41 | 15.01M |
| 11/4/2025 | $25.95 | $26.35 | $25.46 | $25.77 | 16.98M |
| 11/3/2025 | $25.21 | $26.15 | $25.21 | $25.95 | 17.43M |
| 10/31/2025 | $25.61 | $25.67 | $24.85 | $25.27 | 13.04M |
| 10/30/2025 | $25.20 | $25.79 | $25.20 | $25.44 | 12.38M |
| 10/29/2025 | $24.41 | $25.73 | $24.15 | $25.36 | 25.65M |
| 10/28/2025 | $24.86 | $25.08 | $24.18 | $24.29 | 14.27M |
| 10/27/2025 | $24.45 | $25.27 | $24.34 | $24.83 | 17.38M |
| 10/24/2025 | $24.80 | $25.15 | $24.31 | $24.48 | 24.32M |
| 10/23/2025 | $24.56 | $25.51 | $24.52 | $25.33 | 18.04M |
| 10/22/2025 | $24.38 | $24.61 | $24.16 | $24.52 | 8.77M |
| 10/21/2025 | $24.26 | $24.67 | $23.91 | $24.56 | 14.55M |
| 10/20/2025 | $24.16 | $24.79 | $24.05 | $24.50 | 18.07M |
| 10/17/2025 | $24.40 | $24.74 | $24.00 | $24.11 | 17.40M |
| 10/16/2025 | $24.34 | $24.99 | $23.90 | $24.04 | 16.84M |