002202.SZ002202.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $31.94 | $37.03 | $31.62 | $33.13 | 517.51M |
| 1/12/2026 | $33.99 | $35.13 | $33.55 | $35.13 | 379.62M |
| 1/9/2026 | $31.94 | $31.94 | $30.74 | $31.94 | 563.98M |
| 1/8/2026 | $26.00 | $29.04 | $25.53 | $29.04 | 608.13M |
| 1/7/2026 | $24.50 | $26.40 | $23.81 | $26.40 | 680.17M |
| 1/6/2026 | $21.21 | $24.00 | $20.80 | $24.00 | 618.17M |
| 1/5/2026 | $22.44 | $22.44 | $21.69 | $21.82 | 648.78M |
| 12/31/2025 | $19.60 | $20.88 | $19.45 | $20.40 | 432.14M |
| 12/30/2025 | $22.01 | $22.78 | $19.54 | $20.20 | 686.25M |
| 12/29/2025 | $21.00 | $21.66 | $20.52 | $21.66 | 220.39M |
| 12/26/2025 | $19.95 | $20.39 | $19.42 | $19.69 | 354.48M |
| 12/25/2025 | $17.69 | $19.17 | $17.56 | $19.17 | 266.53M |
| 12/24/2025 | $16.77 | $17.70 | $16.61 | $17.43 | 154.11M |
| 12/23/2025 | $17.41 | $17.85 | $16.77 | $17.05 | 194.34M |
| 12/22/2025 | $16.51 | $17.19 | $16.51 | $16.89 | 159.45M |
| 12/19/2025 | $16.42 | $16.75 | $16.06 | $16.20 | 124.21M |
| 12/18/2025 | $16.37 | $17.08 | $16.05 | $16.53 | 123.64M |
| 12/17/2025 | $16.31 | $16.58 | $16.12 | $16.52 | 111.57M |
| 12/16/2025 | $17.20 | $17.28 | $16.25 | $16.39 | 173.58M |
| 12/15/2025 | $17.10 | $17.95 | $16.82 | $17.50 | 257.47M |
| 12/12/2025 | $16.82 | $16.98 | $16.40 | $16.98 | 268.38M |
| 12/11/2025 | $15.76 | $16.98 | $15.70 | $16.98 | 243.23M |
| 12/10/2025 | $15.51 | $15.58 | $15.30 | $15.44 | 51.87M |
| 12/9/2025 | $15.78 | $15.97 | $15.51 | $15.59 | 73.26M |
| 12/8/2025 | $16.11 | $16.27 | $15.75 | $15.90 | 105.67M |
| 12/5/2025 | $15.02 | $16.38 | $14.99 | $15.85 | 175.90M |
| 12/4/2025 | $14.90 | $15.36 | $14.58 | $15.03 | 120.55M |
| 12/3/2025 | $15.52 | $16.39 | $15.10 | $15.29 | 208.19M |
| 12/2/2025 | $15.01 | $16.06 | $14.73 | $15.67 | 136.34M |
| 12/1/2025 | $15.40 | $15.40 | $14.80 | $15.04 | 97.45M |
| 11/28/2025 | $15.27 | $15.56 | $15.18 | $15.41 | 73.49M |
| 11/27/2025 | $15.37 | $15.46 | $15.12 | $15.19 | 66.47M |
| 11/26/2025 | $15.00 | $15.58 | $14.91 | $15.40 | 107.47M |
| 11/25/2025 | $14.80 | $15.02 | $14.70 | $14.88 | 67.41M |
| 11/24/2025 | $14.10 | $15.00 | $13.96 | $14.73 | 89.32M |
| 11/21/2025 | $14.55 | $14.76 | $14.27 | $14.28 | 76.37M |
| 11/20/2025 | $14.89 | $15.22 | $14.75 | $14.76 | 56.00M |
| 11/19/2025 | $14.69 | $14.94 | $14.56 | $14.89 | 66.04M |
| 11/18/2025 | $14.97 | $15.03 | $14.58 | $14.69 | 62.59M |
| 11/17/2025 | $15.13 | $15.18 | $14.80 | $14.92 | 66.91M |
| 11/14/2025 | $15.12 | $15.62 | $14.98 | $15.20 | 72.84M |
| 11/13/2025 | $15.05 | $15.54 | $15.05 | $15.35 | 90.83M |
| 11/12/2025 | $15.41 | $15.49 | $14.80 | $14.98 | 115.79M |
| 11/11/2025 | $15.70 | $15.96 | $15.41 | $15.53 | 100.56M |
| 11/10/2025 | $16.40 | $16.50 | $15.46 | $15.60 | 194.33M |
| 11/7/2025 | $16.71 | $17.09 | $16.53 | $16.66 | 121.79M |
| 11/6/2025 | $16.75 | $17.55 | $16.52 | $16.93 | 199.13M |
| 11/5/2025 | $15.80 | $16.93 | $15.70 | $16.77 | 176.28M |
| 11/4/2025 | $16.63 | $16.67 | $16.01 | $16.22 | 155.23M |
| 11/3/2025 | $15.87 | $16.97 | $15.49 | $16.79 | 224.61M |
| 10/31/2025 | $16.32 | $16.64 | $15.65 | $15.70 | 172.11M |
| 10/30/2025 | $15.68 | $16.93 | $15.52 | $16.38 | 230.35M |
| 10/29/2025 | $14.84 | $15.68 | $14.82 | $15.67 | 158.28M |
| 10/28/2025 | $15.58 | $15.60 | $14.88 | $14.97 | 165.08M |
| 10/27/2025 | $16.00 | $16.04 | $15.22 | $15.57 | 203.45M |
| 10/24/2025 | $15.15 | $15.97 | $15.08 | $15.83 | 180.87M |
| 10/23/2025 | $14.90 | $15.26 | $14.60 | $15.25 | 136.72M |
| 10/22/2025 | $14.94 | $15.38 | $14.65 | $15.07 | 204.23M |
| 10/21/2025 | $14.66 | $15.15 | $14.51 | $14.83 | 149.83M |
| 10/20/2025 | $15.31 | $15.43 | $14.34 | $14.50 | 197.66M |
| 10/17/2025 | $16.00 | $16.05 | $14.85 | $14.90 | 189.73M |
| 10/16/2025 | $16.58 | $16.66 | $15.95 | $16.00 | 183.73M |
| 10/15/2025 | $16.90 | $16.99 | $16.01 | $16.73 | 189.07M |