002130.SZ002130.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $26.90 | $29.78 | $26.90 | $29.78 | 164.42M |
| 1/14/2026 | $26.96 | $27.57 | $26.75 | $27.07 | 66.55M |
| 1/13/2026 | $28.25 | $28.25 | $26.88 | $26.95 | 83.49M |
| 1/12/2026 | $28.06 | $28.39 | $27.45 | $28.26 | 109.63M |
| 1/9/2026 | $27.30 | $28.15 | $27.20 | $27.97 | 78.18M |
| 1/8/2026 | $27.34 | $27.89 | $27.09 | $27.42 | 60.11M |
| 1/7/2026 | $27.27 | $28.18 | $27.20 | $27.57 | 92.67M |
| 1/6/2026 | $27.07 | $27.20 | $26.74 | $27.16 | 58.68M |
| 1/5/2026 | $26.39 | $26.97 | $26.36 | $26.95 | 51.66M |
| 12/31/2025 | $26.70 | $26.78 | $26.26 | $26.32 | 35.48M |
| 12/30/2025 | $26.07 | $27.15 | $26.05 | $26.76 | 54.08M |
| 12/29/2025 | $26.76 | $26.91 | $26.16 | $26.28 | 48.44M |
| 12/26/2025 | $26.77 | $27.17 | $26.43 | $26.96 | 56.08M |
| 12/25/2025 | $26.84 | $27.19 | $26.70 | $26.91 | 40.66M |
| 12/24/2025 | $26.56 | $27.09 | $26.37 | $27.00 | 46.65M |
| 12/23/2025 | $26.49 | $26.82 | $26.31 | $26.61 | 42.13M |
| 12/22/2025 | $26.16 | $26.64 | $26.00 | $26.55 | 45.69M |
| 12/19/2025 | $25.95 | $26.87 | $25.95 | $26.04 | 41.01M |
| 12/18/2025 | $26.15 | $26.48 | $25.68 | $25.68 | 43.95M |
| 12/17/2025 | $25.87 | $26.59 | $25.70 | $26.57 | 51.55M |
| 12/16/2025 | $26.50 | $26.78 | $25.70 | $25.86 | 55.05M |
| 12/15/2025 | $27.55 | $27.93 | $26.73 | $26.78 | 77.76M |
| 12/12/2025 | $26.79 | $28.50 | $26.71 | $28.04 | 116.53M |
| 12/11/2025 | $26.95 | $27.18 | $26.55 | $26.90 | 62.27M |
| 12/10/2025 | $26.27 | $26.95 | $26.02 | $26.90 | 54.41M |
| 12/9/2025 | $26.50 | $27.19 | $26.37 | $26.55 | 59.88M |
| 12/8/2025 | $26.22 | $26.85 | $26.13 | $26.55 | 57.20M |
| 12/5/2025 | $25.91 | $26.37 | $25.34 | $26.22 | 47.91M |
| 12/4/2025 | $26.00 | $26.26 | $25.77 | $26.03 | 52.92M |
| 12/3/2025 | $25.64 | $26.88 | $25.60 | $26.61 | 96.31M |
| 12/2/2025 | $25.56 | $26.10 | $25.20 | $25.82 | 58.15M |
| 12/1/2025 | $25.30 | $25.66 | $25.20 | $25.46 | 40.60M |
| 11/28/2025 | $24.72 | $25.14 | $24.67 | $25.08 | 29.42M |
| 11/27/2025 | $24.70 | $25.39 | $24.60 | $24.78 | 41.02M |
| 11/26/2025 | $24.79 | $25.12 | $24.60 | $24.78 | 33.55M |
| 11/25/2025 | $24.60 | $25.21 | $24.57 | $24.80 | 39.11M |
| 11/24/2025 | $24.10 | $24.58 | $23.91 | $24.45 | 33.46M |
| 11/21/2025 | $24.44 | $24.75 | $24.00 | $24.00 | 40.49M |
| 11/20/2025 | $25.80 | $25.89 | $25.08 | $25.09 | 26.46M |
| 11/19/2025 | $25.31 | $25.69 | $24.99 | $25.23 | 28.98M |
| 11/18/2025 | $25.55 | $25.83 | $25.23 | $25.31 | 30.24M |
| 11/17/2025 | $25.62 | $25.81 | $25.54 | $25.72 | 26.56M |
| 11/14/2025 | $25.62 | $26.15 | $25.41 | $25.70 | 36.80M |
| 11/13/2025 | $25.67 | $26.15 | $25.52 | $25.96 | 40.12M |
| 11/12/2025 | $26.63 | $26.67 | $25.61 | $25.67 | 60.93M |
| 11/11/2025 | $27.22 | $27.47 | $26.90 | $26.90 | 36.10M |
| 11/10/2025 | $27.10 | $27.51 | $26.72 | $26.92 | 37.53M |
| 11/7/2025 | $27.19 | $27.57 | $26.92 | $27.17 | 35.87M |
| 11/6/2025 | $26.82 | $27.60 | $26.82 | $27.50 | 53.07M |
| 11/5/2025 | $26.50 | $27.00 | $26.39 | $26.82 | 44.33M |
| 11/4/2025 | $27.71 | $27.71 | $27.02 | $27.18 | 39.16M |
| 11/3/2025 | $27.71 | $27.80 | $26.94 | $27.69 | 56.16M |
| 10/31/2025 | $28.08 | $28.32 | $27.53 | $27.69 | 75.20M |
| 10/30/2025 | $29.67 | $29.70 | $28.25 | $28.26 | 133.68M |
| 10/29/2025 | $29.88 | $30.38 | $29.43 | $30.37 | 86.16M |
| 10/28/2025 | $29.56 | $30.51 | $29.35 | $30.00 | 85.18M |
| 10/27/2025 | $29.87 | $29.99 | $29.37 | $29.76 | 87.60M |
| 10/24/2025 | $28.49 | $29.68 | $28.34 | $29.59 | 101.54M |
| 10/23/2025 | $28.66 | $28.79 | $27.64 | $28.25 | 47.62M |
| 10/22/2025 | $28.30 | $28.72 | $28.07 | $28.39 | 51.03M |
| 10/21/2025 | $28.30 | $28.80 | $28.04 | $28.65 | 79.29M |
| 10/20/2025 | $27.99 | $28.58 | $27.70 | $28.04 | 73.50M |
| 10/17/2025 | $28.61 | $28.65 | $27.31 | $27.40 | 75.37M |