002155.SZ002155.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $22.97 | $22.97 | $22.97 | $22.97 | - |
| 1/9/2026 | $22.09 | $23.05 | $22.05 | $22.97 | 64.34M |
| 1/8/2026 | $22.26 | $22.68 | $21.87 | $22.10 | 42.01M |
| 1/7/2026 | $22.39 | $22.85 | $22.03 | $22.32 | 63.92M |
| 1/6/2026 | $21.91 | $22.50 | $21.81 | $22.19 | 62.45M |
| 1/5/2026 | $21.43 | $21.89 | $21.41 | $21.71 | 59.95M |
| 12/31/2025 | $21.16 | $21.59 | $20.93 | $21.09 | 33.74M |
| 12/30/2025 | $20.62 | $21.40 | $20.54 | $21.30 | 43.00M |
| 12/29/2025 | $21.56 | $21.90 | $21.25 | $21.26 | 54.47M |
| 12/26/2025 | $21.41 | $21.64 | $21.27 | $21.56 | 44.53M |
| 12/25/2025 | $21.40 | $21.40 | $20.95 | $21.07 | 42.46M |
| 12/24/2025 | $22.15 | $22.20 | $21.54 | $21.62 | 44.24M |
| 12/23/2025 | $22.18 | $22.36 | $21.82 | $21.91 | 53.85M |
| 12/22/2025 | $21.51 | $21.96 | $21.44 | $21.83 | 47.28M |
| 12/19/2025 | $20.91 | $21.25 | $20.68 | $21.25 | 30.38M |
| 12/18/2025 | $21.00 | $21.39 | $20.85 | $21.09 | 31.45M |
| 12/17/2025 | $20.58 | $21.20 | $20.55 | $21.02 | 37.18M |
| 12/16/2025 | $21.12 | $21.24 | $20.39 | $20.44 | 41.84M |
| 12/15/2025 | $21.14 | $21.57 | $21.03 | $21.51 | 38.73M |
| 12/12/2025 | $21.20 | $21.25 | $20.89 | $21.22 | 40.93M |
| 12/11/2025 | $21.10 | $21.22 | $20.70 | $20.73 | 31.06M |
| 12/10/2025 | $20.91 | $20.99 | $20.75 | $20.96 | 26.99M |
| 12/9/2025 | $21.01 | $21.03 | $20.57 | $20.74 | 36.56M |
| 12/8/2025 | $21.26 | $21.32 | $21.00 | $21.17 | 34.49M |
| 12/5/2025 | $21.02 | $21.49 | $20.97 | $21.46 | 30.31M |
| 12/4/2025 | $21.35 | $21.44 | $20.96 | $21.02 | 31.97M |
| 12/3/2025 | $21.80 | $21.85 | $21.13 | $21.29 | 43.75M |
| 12/2/2025 | $22.15 | $22.17 | $21.68 | $21.75 | 40.57M |
| 12/1/2025 | $22.60 | $22.94 | $22.27 | $22.45 | 53.60M |
| 11/28/2025 | $22.55 | $22.58 | $22.03 | $22.18 | 43.04M |
| 11/27/2025 | $22.31 | $22.41 | $21.90 | $21.99 | 34.62M |
| 11/26/2025 | $22.45 | $22.61 | $22.17 | $22.20 | 30.55M |
| 11/25/2025 | $22.30 | $22.70 | $22.06 | $22.41 | 48.76M |
| 11/24/2025 | $21.34 | $22.27 | $21.11 | $21.80 | 41.31M |
| 11/21/2025 | $22.00 | $22.19 | $21.29 | $21.35 | 48.40M |
| 11/20/2025 | $22.29 | $22.96 | $22.25 | $22.48 | 44.96M |
| 11/19/2025 | $21.93 | $22.73 | $21.82 | $22.43 | 55.52M |
| 11/18/2025 | $22.12 | $22.17 | $21.40 | $21.55 | 32.86M |
| 11/17/2025 | $22.21 | $22.42 | $22.01 | $22.24 | 38.31M |
| 11/14/2025 | $22.82 | $23.20 | $22.60 | $22.66 | 50.45M |
| 11/13/2025 | $23.60 | $23.68 | $22.93 | $23.26 | 78.95M |
| 11/12/2025 | $22.54 | $23.40 | $22.36 | $22.91 | 71.66M |
| 11/11/2025 | $22.52 | $23.30 | $21.81 | $22.57 | 89.04M |
| 11/10/2025 | $21.92 | $22.45 | $21.87 | $22.15 | 84.10M |
| 11/7/2025 | $20.80 | $21.40 | $20.77 | $20.93 | 32.04M |
| 11/6/2025 | $20.55 | $20.97 | $20.50 | $20.90 | 31.68M |
| 11/5/2025 | $20.03 | $20.80 | $20.00 | $20.65 | 39.37M |
| 11/4/2025 | $20.98 | $21.17 | $20.26 | $20.53 | 47.37M |
| 11/3/2025 | $21.23 | $21.53 | $20.42 | $21.20 | 88.35M |
| 10/31/2025 | $21.74 | $22.33 | $21.42 | $21.74 | 170.26M |
| 10/30/2025 | $20.31 | $20.67 | $20.07 | $20.30 | 55.03M |
| 10/29/2025 | $20.10 | $20.61 | $20.09 | $20.61 | 55.64M |
| 10/28/2025 | $20.08 | $20.35 | $19.88 | $19.95 | 55.25M |
| 10/27/2025 | $19.98 | $20.46 | $19.92 | $20.42 | 58.70M |
| 10/24/2025 | $20.28 | $20.39 | $20.04 | $20.13 | 46.10M |
| 10/23/2025 | $20.22 | $20.44 | $19.71 | $20.28 | 55.17M |
| 10/22/2025 | $20.05 | $20.65 | $20.01 | $20.53 | 58.11M |
| 10/21/2025 | $21.90 | $21.90 | $21.38 | $21.48 | 51.11M |
| 10/20/2025 | $22.00 | $22.34 | $21.29 | $21.47 | 77.25M |
| 10/17/2025 | $23.79 | $23.88 | $22.75 | $22.86 | 84.62M |