002142.SZ002142.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $29.26 | $29.26 | $28.73 | $28.90 | 39.46M |
| 1/13/2026 | $28.06 | $29.62 | $27.93 | $29.26 | 65.54M |
| 1/12/2026 | $28.12 | $28.20 | $27.90 | $28.07 | 34.23M |
| 1/9/2026 | $28.68 | $28.78 | $28.01 | $28.15 | 42.23M |
| 1/8/2026 | $29.12 | $29.14 | $28.61 | $28.68 | 29.74M |
| 1/7/2026 | $28.88 | $29.43 | $28.70 | $29.12 | 41.11M |
| 1/6/2026 | $28.15 | $28.93 | $27.91 | $28.88 | 53.93M |
| 1/5/2026 | $28.18 | $28.29 | $27.97 | $28.15 | 27.17M |
| 12/31/2025 | $28.05 | $28.20 | $27.93 | $28.09 | 17.83M |
| 12/30/2025 | $28.00 | $28.25 | $27.85 | $28.18 | 18.39M |
| 12/29/2025 | $27.99 | $28.09 | $27.72 | $28.06 | 22.01M |
| 12/26/2025 | $28.40 | $28.41 | $27.90 | $28.00 | 24.54M |
| 12/25/2025 | $28.40 | $28.65 | $28.21 | $28.31 | 18.92M |
| 12/24/2025 | $28.61 | $28.82 | $28.21 | $28.37 | 22.50M |
| 12/23/2025 | $28.62 | $28.88 | $28.42 | $28.61 | 19.29M |
| 12/22/2025 | $28.68 | $28.75 | $28.33 | $28.59 | 16.29M |
| 12/19/2025 | $28.59 | $29.05 | $28.53 | $28.76 | 20.19M |
| 12/18/2025 | $28.02 | $28.91 | $28.02 | $28.78 | 25.79M |
| 12/17/2025 | $27.94 | $28.20 | $27.70 | $28.02 | 17.34M |
| 12/16/2025 | $28.29 | $28.52 | $27.97 | $28.25 | 19.15M |
| 12/15/2025 | $27.61 | $28.58 | $27.56 | $28.25 | 28.64M |
| 12/12/2025 | $27.80 | $27.85 | $27.55 | $27.72 | 22.08M |
| 12/11/2025 | $27.89 | $28.10 | $27.71 | $27.79 | 19.41M |
| 12/10/2025 | $28.10 | $28.25 | $27.68 | $27.99 | 29.36M |
| 12/9/2025 | $28.20 | $28.32 | $28.03 | $28.18 | 17.09M |
| 12/8/2025 | $28.23 | $28.46 | $28.05 | $28.18 | 23.55M |
| 12/5/2025 | $28.45 | $28.56 | $28.03 | $28.23 | 21.61M |
| 12/4/2025 | $28.50 | $28.56 | $28.27 | $28.47 | 12.09M |
| 12/3/2025 | $28.57 | $28.87 | $28.35 | $28.43 | 17.70M |
| 12/2/2025 | $28.82 | $28.98 | $28.48 | $28.64 | 14.42M |
| 12/1/2025 | $28.38 | $28.90 | $28.29 | $28.84 | 22.29M |
| 11/28/2025 | $28.57 | $28.63 | $28.33 | $28.37 | 19.56M |
| 11/27/2025 | $28.67 | $28.68 | $28.16 | $28.53 | 21.54M |
| 11/26/2025 | $28.71 | $28.94 | $28.58 | $28.58 | 18.61M |
| 11/25/2025 | $28.47 | $28.85 | $28.40 | $28.79 | 25.59M |
| 11/24/2025 | $28.80 | $28.97 | $28.40 | $28.66 | 26.00M |
| 11/21/2025 | $28.91 | $29.26 | $28.68 | $28.80 | 28.26M |
| 11/20/2025 | $29.00 | $29.45 | $28.91 | $29.00 | 22.00M |
| 11/19/2025 | $28.72 | $29.09 | $28.72 | $28.95 | 18.93M |
| 11/18/2025 | $28.70 | $29.05 | $28.63 | $28.70 | 19.42M |
| 11/17/2025 | $29.50 | $29.79 | $28.64 | $28.80 | 34.65M |
| 11/14/2025 | $29.75 | $30.22 | $29.60 | $29.62 | 26.38M |
| 11/13/2025 | $29.36 | $29.80 | $29.17 | $29.79 | 26.82M |
| 11/12/2025 | $29.55 | $29.69 | $29.19 | $29.33 | 22.78M |
| 11/11/2025 | $29.29 | $29.60 | $29.22 | $29.40 | 24.22M |
| 11/10/2025 | $29.30 | $29.64 | $29.09 | $29.38 | 20.99M |
| 11/7/2025 | $29.28 | $29.58 | $29.13 | $29.31 | 30.06M |
| 11/6/2025 | $29.17 | $29.48 | $28.90 | $29.16 | 34.62M |
| 11/5/2025 | $28.90 | $29.34 | $28.60 | $29.09 | 30.89M |
| 11/4/2025 | $28.70 | $29.12 | $28.60 | $28.85 | 30.96M |
| 11/3/2025 | $28.23 | $28.83 | $28.13 | $28.74 | 36.78M |
| 10/31/2025 | $27.97 | $28.40 | $27.75 | $28.34 | 51.19M |
| 10/30/2025 | $27.61 | $28.29 | $27.61 | $27.72 | 53.64M |
| 10/29/2025 | $27.68 | $27.96 | $27.45 | $27.60 | 30.08M |
| 10/28/2025 | $27.85 | $28.00 | $27.53 | $27.75 | 28.61M |
| 10/27/2025 | $27.72 | $27.85 | $27.42 | $27.76 | 29.69M |
| 10/24/2025 | $27.85 | $28.05 | $27.68 | $27.76 | 24.13M |
| 10/23/2025 | $27.48 | $28.07 | $27.46 | $27.95 | 41.74M |
| 10/22/2025 | $27.45 | $27.84 | $27.20 | $27.48 | 25.05M |
| 10/21/2025 | $27.37 | $27.72 | $27.33 | $27.47 | 35.43M |
| 10/20/2025 | $27.39 | $27.46 | $26.99 | $27.41 | 28.45M |
| 10/17/2025 | $27.28 | $27.85 | $27.25 | $27.45 | 45.65M |
| 10/16/2025 | $27.18 | $27.52 | $27.04 | $27.40 | 38.62M |