002182.SZ002182.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $17.32 | $17.79 | $17.22 | $17.73 | 36.84M |
| 1/14/2026 | $16.78 | $17.90 | $16.68 | $17.35 | 58.80M |
| 1/13/2026 | $17.21 | $17.50 | $16.75 | $16.84 | 40.15M |
| 1/12/2026 | $17.54 | $17.79 | $17.12 | $17.24 | 45.04M |
| 1/9/2026 | $16.64 | $17.26 | $16.64 | $17.15 | 36.85M |
| 1/8/2026 | $17.05 | $17.24 | $16.55 | $16.69 | 35.99M |
| 1/7/2026 | $16.80 | $17.58 | $16.76 | $17.13 | 61.72M |
| 1/6/2026 | $15.68 | $17.09 | $15.59 | $16.95 | 79.08M |
| 1/5/2026 | $15.40 | $15.73 | $15.25 | $15.54 | 26.92M |
| 12/31/2025 | $15.33 | $15.45 | $15.20 | $15.30 | 19.12M |
| 12/30/2025 | $15.09 | $15.45 | $15.00 | $15.30 | 22.63M |
| 12/29/2025 | $15.48 | $15.68 | $15.17 | $15.31 | 34.21M |
| 12/26/2025 | $15.08 | $15.52 | $14.84 | $15.40 | 37.86M |
| 12/25/2025 | $15.02 | $15.27 | $14.93 | $15.08 | 23.43M |
| 12/24/2025 | $14.82 | $15.04 | $14.66 | $14.99 | 29.11M |
| 12/23/2025 | $14.07 | $14.94 | $13.96 | $14.80 | 41.07M |
| 12/22/2025 | $13.93 | $14.16 | $13.92 | $14.04 | 14.07M |
| 12/19/2025 | $13.61 | $13.86 | $13.61 | $13.83 | 10.81M |
| 12/18/2025 | $13.62 | $13.90 | $13.51 | $13.58 | 11.73M |
| 12/17/2025 | $13.40 | $13.68 | $13.33 | $13.61 | 12.40M |
| 12/16/2025 | $13.80 | $13.80 | $13.26 | $13.41 | 16.84M |
| 12/15/2025 | $13.82 | $14.00 | $13.77 | $13.86 | 9.95M |
| 12/12/2025 | $14.05 | $14.10 | $13.88 | $13.95 | 10.02M |
| 12/11/2025 | $14.34 | $14.40 | $13.92 | $13.92 | 10.90M |
| 12/10/2025 | $13.98 | $14.33 | $13.79 | $14.23 | 15.78M |
| 12/9/2025 | $14.20 | $14.25 | $13.93 | $13.95 | 14.62M |
| 12/8/2025 | $14.23 | $14.72 | $14.23 | $14.27 | 24.38M |
| 12/5/2025 | $13.79 | $14.30 | $13.75 | $14.23 | 27.77M |
| 12/4/2025 | $13.83 | $14.18 | $13.67 | $13.83 | 15.56M |
| 12/3/2025 | $13.71 | $13.95 | $13.50 | $13.82 | 16.41M |
| 12/2/2025 | $13.69 | $13.73 | $13.54 | $13.62 | 11.52M |
| 12/1/2025 | $13.54 | $13.78 | $13.52 | $13.77 | 18.83M |
| 11/28/2025 | $13.10 | $13.40 | $13.08 | $13.34 | 10.78M |
| 11/27/2025 | $13.20 | $13.36 | $13.08 | $13.11 | 12.16M |
| 11/26/2025 | $13.33 | $13.46 | $13.10 | $13.12 | 11.29M |
| 11/25/2025 | $13.24 | $13.42 | $13.18 | $13.32 | 11.77M |
| 11/24/2025 | $13.08 | $13.28 | $12.83 | $13.15 | 14.57M |
| 11/21/2025 | $13.52 | $13.63 | $12.92 | $12.94 | 24.63M |
| 11/20/2025 | $13.77 | $13.98 | $13.64 | $13.67 | 13.92M |
| 11/19/2025 | $13.85 | $14.03 | $13.57 | $13.72 | 13.56M |
| 11/18/2025 | $14.20 | $14.29 | $13.76 | $13.84 | 18.63M |
| 11/17/2025 | $14.30 | $14.38 | $14.06 | $14.20 | 14.82M |
| 11/14/2025 | $14.59 | $14.73 | $14.33 | $14.33 | 16.04M |
| 11/13/2025 | $14.39 | $14.95 | $14.38 | $14.75 | 25.41M |
| 11/12/2025 | $14.56 | $14.65 | $14.21 | $14.39 | 17.71M |
| 11/11/2025 | $14.65 | $14.84 | $14.51 | $14.66 | 17.98M |
| 11/10/2025 | $14.86 | $15.06 | $14.52 | $14.60 | 27.93M |
| 11/7/2025 | $14.46 | $15.35 | $14.40 | $14.88 | 47.90M |
| 11/6/2025 | $14.03 | $14.58 | $14.00 | $14.46 | 23.34M |
| 11/5/2025 | $13.52 | $14.14 | $13.46 | $14.06 | 19.75M |
| 11/4/2025 | $14.04 | $14.12 | $13.59 | $13.70 | 20.86M |
| 11/3/2025 | $14.28 | $14.32 | $13.78 | $14.15 | 21.23M |
| 10/31/2025 | $14.31 | $14.57 | $14.25 | $14.31 | 17.48M |
| 10/30/2025 | $14.40 | $14.54 | $14.28 | $14.34 | 17.72M |
| 10/29/2025 | $14.25 | $14.51 | $14.13 | $14.47 | 19.63M |
| 10/28/2025 | $14.35 | $14.47 | $14.11 | $14.15 | 28.32M |
| 10/27/2025 | $14.14 | $14.65 | $14.10 | $14.60 | 37.40M |
| 10/24/2025 | $14.01 | $14.18 | $13.84 | $13.93 | 18.63M |
| 10/23/2025 | $13.76 | $13.89 | $13.51 | $13.87 | 18.64M |
| 10/22/2025 | $13.85 | $13.96 | $13.69 | $13.83 | 14.32M |
| 10/21/2025 | $13.90 | $14.14 | $13.80 | $13.98 | 17.53M |
| 10/20/2025 | $13.99 | $14.07 | $13.70 | $13.83 | 23.47M |
| 10/17/2025 | $14.54 | $14.65 | $13.90 | $13.93 | 30.02M |