002180.SZ002180.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $21.30 | $21.67 | $21.22 | $21.49 | 19.65M |
| 1/14/2026 | $21.05 | $22.10 | $21.03 | $21.50 | 41.45M |
| 1/13/2026 | $21.68 | $21.80 | $20.84 | $20.85 | 38.55M |
| 1/12/2026 | $21.52 | $22.10 | $21.52 | $21.82 | 26.54M |
| 1/9/2026 | $21.88 | $22.10 | $21.36 | $21.53 | 35.03M |
| 1/8/2026 | $21.18 | $22.11 | $20.94 | $22.05 | 39.71M |
| 1/7/2026 | $20.99 | $21.35 | $20.74 | $21.19 | 25.37M |
| 1/6/2026 | $20.47 | $20.96 | $20.34 | $20.87 | 22.96M |
| 1/5/2026 | $20.23 | $20.46 | $19.95 | $20.43 | 18.37M |
| 12/31/2025 | $19.90 | $20.54 | $19.79 | $20.22 | 24.61M |
| 12/30/2025 | $19.80 | $20.06 | $19.65 | $19.82 | 21.14M |
| 12/29/2025 | $19.39 | $19.97 | $19.31 | $19.81 | 21.88M |
| 12/26/2025 | $19.25 | $19.65 | $19.21 | $19.39 | 15.53M |
| 12/25/2025 | $19.31 | $19.57 | $19.19 | $19.28 | 16.99M |
| 12/24/2025 | $19.70 | $19.79 | $19.26 | $19.35 | 20.38M |
| 12/23/2025 | $19.24 | $19.78 | $19.18 | $19.70 | 26.03M |
| 12/22/2025 | $19.16 | $19.35 | $19.04 | $19.25 | 12.88M |
| 12/19/2025 | $19.13 | $19.55 | $19.11 | $19.16 | 19.23M |
| 12/18/2025 | $19.07 | $19.59 | $19.00 | $19.10 | 20.63M |
| 12/17/2025 | $18.69 | $19.23 | $18.64 | $19.12 | 24.02M |
| 12/16/2025 | $18.42 | $19.20 | $18.26 | $18.75 | 25.78M |
| 12/15/2025 | $18.40 | $18.51 | $18.00 | $18.50 | 25.66M |
| 12/12/2025 | $18.21 | $18.63 | $17.91 | $18.62 | 48.30M |
| 12/11/2025 | $18.70 | $18.70 | $18.15 | $18.24 | 15.84M |
| 12/10/2025 | $18.54 | $18.85 | $18.33 | $18.72 | 13.70M |
| 12/9/2025 | $18.80 | $18.93 | $18.56 | $18.59 | 13.60M |
| 12/8/2025 | $18.61 | $18.88 | $18.58 | $18.87 | 12.72M |
| 12/5/2025 | $18.55 | $18.62 | $18.27 | $18.58 | 10.33M |
| 12/4/2025 | $18.88 | $18.95 | $18.51 | $18.55 | 12.96M |
| 12/3/2025 | $18.80 | $19.33 | $18.70 | $18.97 | 20.67M |
| 12/2/2025 | $18.58 | $18.95 | $18.24 | $18.84 | 23.12M |
| 12/1/2025 | $18.59 | $19.06 | $18.01 | $18.61 | 23.67M |
| 11/28/2025 | $18.57 | $18.62 | $18.31 | $18.60 | 8.33M |
| 11/27/2025 | $18.50 | $18.77 | $18.41 | $18.57 | 9.47M |
| 11/26/2025 | $18.81 | $18.98 | $18.50 | $18.51 | 14.07M |
| 11/25/2025 | $18.80 | $19.26 | $18.75 | $18.89 | 14.89M |
| 11/24/2025 | $18.78 | $19.10 | $18.68 | $18.71 | 22.37M |
| 11/21/2025 | $19.22 | $19.42 | $18.70 | $18.72 | 16.51M |
| 11/20/2025 | $20.20 | $20.26 | $19.40 | $19.46 | 15.00M |
| 11/19/2025 | $20.27 | $21.09 | $19.56 | $20.23 | 28.82M |
| 11/18/2025 | $20.13 | $20.36 | $20.10 | $20.28 | 7.94M |
| 11/17/2025 | $20.61 | $20.73 | $20.10 | $20.25 | 15.15M |
| 11/14/2025 | $20.71 | $20.94 | $20.52 | $20.59 | 11.25M |
| 11/13/2025 | $20.95 | $20.97 | $20.72 | $20.84 | 9.47M |
| 11/12/2025 | $21.04 | $21.12 | $20.87 | $20.95 | 7.61M |
| 11/11/2025 | $21.17 | $21.26 | $21.01 | $21.09 | 7.30M |
| 11/10/2025 | $21.25 | $21.25 | $21.02 | $21.17 | 7.46M |
| 11/7/2025 | $21.20 | $21.32 | $21.10 | $21.10 | 8.75M |
| 11/6/2025 | $21.66 | $21.74 | $21.21 | $21.22 | 16.73M |
| 11/5/2025 | $21.88 | $21.98 | $21.53 | $21.62 | 10.85M |
| 11/4/2025 | $21.80 | $22.24 | $21.70 | $22.10 | 16.95M |
| 11/3/2025 | $21.60 | $21.99 | $21.44 | $21.87 | 13.24M |
| 10/31/2025 | $20.85 | $21.85 | $20.58 | $21.69 | 21.28M |
| 10/30/2025 | $21.45 | $21.54 | $21.10 | $21.13 | 13.67M |
| 10/29/2025 | $21.46 | $21.48 | $21.20 | $21.32 | 12.28M |
| 10/28/2025 | $21.66 | $21.81 | $21.45 | $21.46 | 10.40M |
| 10/27/2025 | $21.93 | $21.97 | $21.61 | $21.73 | 8.90M |
| 10/24/2025 | $21.55 | $21.80 | $21.42 | $21.77 | 13.48M |
| 10/23/2025 | $21.29 | $21.60 | $21.02 | $21.51 | 14.13M |
| 10/22/2025 | $21.25 | $21.42 | $21.18 | $21.26 | 10.11M |
| 10/21/2025 | $21.26 | $21.39 | $21.05 | $21.36 | 11.98M |
| 10/20/2025 | $21.48 | $21.50 | $21.18 | $21.23 | 11.44M |
| 10/17/2025 | $22.10 | $22.16 | $21.17 | $21.27 | 22.19M |