002158.SZ002158.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $26.15 | $26.56 | $25.98 | $26.27 | 8.54M |
| 1/14/2026 | $26.32 | $27.04 | $26.10 | $26.25 | 14.15M |
| 1/13/2026 | $26.56 | $26.88 | $26.15 | $26.37 | 13.89M |
| 1/12/2026 | $25.69 | $26.79 | $25.45 | $26.49 | 21.45M |
| 1/9/2026 | $25.38 | $25.98 | $25.38 | $25.66 | 11.08M |
| 1/8/2026 | $24.73 | $25.66 | $24.73 | $25.50 | 12.63M |
| 1/7/2026 | $25.28 | $25.28 | $24.00 | $24.91 | 16.98M |
| 1/6/2026 | $25.44 | $25.58 | $25.26 | $25.45 | 9.57M |
| 1/5/2026 | $25.10 | $25.86 | $25.10 | $25.53 | 9.94M |
| 12/31/2025 | $25.30 | $25.40 | $24.90 | $25.03 | 6.94M |
| 12/30/2025 | $25.30 | $25.47 | $25.14 | $25.15 | 7.84M |
| 12/29/2025 | $25.50 | $25.77 | $25.17 | $25.26 | 15.31M |
| 12/26/2025 | $25.30 | $25.80 | $24.96 | $25.46 | 18.46M |
| 12/25/2025 | $26.00 | $26.00 | $25.26 | $25.28 | 12.92M |
| 12/24/2025 | $24.68 | $26.49 | $24.40 | $26.09 | 24.61M |
| 12/23/2025 | $23.91 | $24.59 | $23.83 | $24.34 | 8.60M |
| 12/22/2025 | $23.81 | $24.19 | $23.70 | $24.00 | 6.91M |
| 12/19/2025 | $23.91 | $24.30 | $23.72 | $23.80 | 6.62M |
| 12/18/2025 | $24.36 | $24.46 | $23.83 | $23.83 | 6.79M |
| 12/17/2025 | $22.91 | $24.49 | $22.86 | $24.36 | 11.88M |
| 12/16/2025 | $23.20 | $23.33 | $22.67 | $22.96 | 5.78M |
| 12/15/2025 | $23.87 | $23.87 | $23.30 | $23.31 | 5.10M |
| 12/12/2025 | $23.57 | $24.09 | $23.48 | $23.76 | 7.59M |
| 12/11/2025 | $24.19 | $24.24 | $23.56 | $23.60 | 5.74M |
| 12/10/2025 | $24.26 | $24.49 | $23.90 | $24.18 | 7.28M |
| 12/9/2025 | $23.85 | $25.48 | $23.70 | $24.49 | 20.41M |
| 12/8/2025 | $23.77 | $24.61 | $23.62 | $23.79 | 9.72M |
| 12/5/2025 | $22.00 | $24.13 | $21.85 | $23.77 | 15.87M |
| 12/4/2025 | $22.16 | $22.20 | $21.83 | $21.99 | 3.02M |
| 12/3/2025 | $22.28 | $22.30 | $21.97 | $22.16 | 2.73M |
| 12/2/2025 | $22.47 | $22.47 | $22.12 | $22.22 | 3.44M |
| 12/1/2025 | $22.38 | $22.49 | $22.23 | $22.47 | 3.58M |
| 11/28/2025 | $22.13 | $22.48 | $22.03 | $22.40 | 3.83M |
| 11/27/2025 | $22.15 | $22.52 | $22.02 | $22.11 | 3.68M |
| 11/26/2025 | $21.97 | $22.30 | $21.76 | $22.05 | 4.52M |
| 11/25/2025 | $21.89 | $22.25 | $21.80 | $21.82 | 4.35M |
| 11/24/2025 | $21.83 | $21.97 | $21.54 | $21.82 | 5.48M |
| 11/21/2025 | $22.12 | $22.53 | $21.62 | $21.62 | 7.73M |
| 11/20/2025 | $22.68 | $23.00 | $22.41 | $22.46 | 7.11M |
| 11/19/2025 | $24.15 | $24.25 | $22.31 | $22.55 | 18.17M |
| 11/18/2025 | $24.37 | $24.53 | $23.91 | $24.09 | 5.83M |
| 11/17/2025 | $24.20 | $24.69 | $24.10 | $24.30 | 5.44M |
| 11/14/2025 | $24.00 | $24.98 | $23.87 | $24.43 | 11.72M |
| 11/13/2025 | $23.80 | $24.98 | $23.80 | $24.45 | 9.01M |
| 11/12/2025 | $24.45 | $24.46 | $23.76 | $23.87 | 5.73M |
| 11/11/2025 | $24.36 | $24.75 | $24.27 | $24.40 | 5.88M |
| 11/10/2025 | $24.39 | $24.90 | $24.10 | $24.29 | 6.36M |
| 11/7/2025 | $24.37 | $24.75 | $23.80 | $24.37 | 7.42M |
| 11/6/2025 | $24.22 | $24.69 | $24.00 | $24.52 | 8.46M |
| 11/5/2025 | $23.86 | $24.26 | $23.50 | $24.23 | 6.84M |
| 11/4/2025 | $24.68 | $24.68 | $23.60 | $23.90 | 8.05M |
| 11/3/2025 | $24.36 | $24.65 | $23.95 | $24.52 | 9.55M |
| 10/31/2025 | $24.22 | $25.19 | $24.15 | $24.46 | 9.79M |
| 10/30/2025 | $25.18 | $25.31 | $24.08 | $24.30 | 17.26M |
| 10/29/2025 | $24.79 | $25.58 | $24.73 | $25.40 | 15.16M |
| 10/28/2025 | $25.95 | $26.04 | $24.65 | $24.79 | 23.88M |
| 10/27/2025 | $25.47 | $26.17 | $25.30 | $26.00 | 18.84M |
| 10/24/2025 | $25.31 | $25.56 | $24.65 | $25.35 | 11.12M |
| 10/23/2025 | $25.58 | $25.60 | $24.68 | $25.50 | 9.67M |
| 10/22/2025 | $25.33 | $25.98 | $25.22 | $25.39 | 7.82M |
| 10/21/2025 | $25.32 | $26.19 | $25.02 | $25.54 | 11.61M |
| 10/20/2025 | $25.99 | $26.08 | $24.91 | $25.18 | 10.38M |
| 10/17/2025 | $26.40 | $26.65 | $25.35 | $25.42 | 14.75M |