002222.SZ002222.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $70.22 | $70.32 | $66.07 | $69.13 | 25.35M |
| 1/14/2026 | $71.00 | $72.90 | $68.20 | $70.36 | 34.59M |
| 1/13/2026 | $71.36 | $74.21 | $68.49 | $70.89 | 36.42M |
| 1/12/2026 | $72.20 | $76.00 | $71.06 | $72.12 | 47.86M |
| 1/9/2026 | $63.69 | $69.88 | $61.67 | $69.41 | 42.60M |
| 1/8/2026 | $63.11 | $67.40 | $63.10 | $66.34 | 45.29M |
| 1/7/2026 | $58.15 | $63.98 | $58.02 | $61.31 | 48.22M |
| 1/6/2026 | $57.00 | $58.79 | $56.80 | $58.16 | 21.07M |
| 1/5/2026 | $56.42 | $57.50 | $56.19 | $57.33 | 15.46M |
| 12/31/2025 | $57.20 | $57.66 | $56.13 | $56.34 | 12.87M |
| 12/30/2025 | $57.35 | $58.28 | $57.03 | $57.38 | 13.44M |
| 12/29/2025 | $57.83 | $58.83 | $57.37 | $57.80 | 16.53M |
| 12/26/2025 | $59.00 | $59.26 | $57.05 | $57.97 | 22.46M |
| 12/25/2025 | $60.86 | $63.00 | $58.58 | $59.08 | 27.18M |
| 12/24/2025 | $59.28 | $59.98 | $57.75 | $59.23 | 24.77M |
| 12/23/2025 | $59.65 | $61.25 | $58.86 | $59.99 | 17.73M |
| 12/22/2025 | $60.93 | $61.58 | $59.57 | $59.99 | 19.90M |
| 12/19/2025 | $62.95 | $63.32 | $59.43 | $59.90 | 23.63M |
| 12/18/2025 | $62.18 | $63.40 | $61.22 | $62.50 | 17.96M |
| 12/17/2025 | $60.32 | $62.95 | $60.01 | $62.79 | 24.24M |
| 12/16/2025 | $62.74 | $63.10 | $59.79 | $60.26 | 25.02M |
| 12/15/2025 | $63.51 | $65.16 | $61.51 | $62.32 | 28.16M |
| 12/12/2025 | $63.18 | $65.00 | $61.81 | $64.15 | 36.07M |
| 12/11/2025 | $63.22 | $65.48 | $63.00 | $63.03 | 41.69M |
| 12/10/2025 | $61.01 | $64.75 | $60.39 | $64.12 | 52.55M |
| 12/9/2025 | $60.00 | $62.96 | $60.00 | $60.99 | 62.04M |
| 12/8/2025 | $53.00 | $57.77 | $52.28 | $57.77 | 22.26M |
| 12/5/2025 | $51.00 | $53.60 | $49.88 | $52.52 | 27.80M |
| 12/4/2025 | $50.99 | $51.70 | $49.60 | $50.65 | 17.31M |
| 12/3/2025 | $50.73 | $52.89 | $49.83 | $51.07 | 27.80M |
| 12/2/2025 | $52.79 | $53.46 | $50.30 | $50.80 | 34.90M |
| 12/1/2025 | $53.00 | $53.98 | $51.81 | $53.49 | 42.05M |
| 11/28/2025 | $49.98 | $54.68 | $48.93 | $53.10 | 59.96M |
| 11/27/2025 | $47.53 | $51.21 | $47.00 | $49.71 | 40.33M |
| 11/26/2025 | $47.03 | $49.78 | $46.68 | $48.57 | 50.01M |
| 11/25/2025 | $47.64 | $47.74 | $47.27 | $47.74 | 17.17M |
| 11/24/2025 | $40.99 | $43.78 | $40.99 | $43.40 | 20.26M |
| 11/21/2025 | $41.83 | $42.30 | $40.80 | $40.80 | 9.22M |
| 11/20/2025 | $42.28 | $42.53 | $41.68 | $42.14 | 8.74M |
| 11/19/2025 | $41.87 | $42.50 | $41.68 | $41.90 | 8.54M |
| 11/18/2025 | $41.31 | $42.45 | $41.01 | $41.84 | 9.93M |
| 11/17/2025 | $41.28 | $41.75 | $40.87 | $41.28 | 7.34M |
| 11/14/2025 | $41.80 | $42.10 | $41.24 | $41.28 | 8.52M |
| 11/13/2025 | $41.88 | $42.47 | $41.76 | $42.14 | 6.40M |
| 11/12/2025 | $42.52 | $42.80 | $41.26 | $41.73 | 9.39M |
| 11/11/2025 | $43.38 | $43.63 | $42.62 | $42.80 | 8.34M |
| 11/10/2025 | $42.98 | $43.95 | $42.38 | $43.01 | 18.57M |
| 11/7/2025 | $45.02 | $45.12 | $44.17 | $44.42 | 7.92M |
| 11/6/2025 | $44.81 | $45.43 | $44.50 | $45.37 | 9.17M |
| 11/5/2025 | $43.90 | $45.10 | $43.62 | $44.79 | 9.02M |
| 11/4/2025 | $44.90 | $45.30 | $44.12 | $44.42 | 8.43M |
| 11/3/2025 | $46.01 | $46.04 | $43.80 | $44.89 | 16.23M |
| 10/31/2025 | $46.70 | $47.47 | $46.16 | $46.30 | 11.00M |
| 10/30/2025 | $48.24 | $48.24 | $46.67 | $46.81 | 15.69M |
| 10/29/2025 | $48.31 | $49.48 | $47.84 | $48.24 | 24.45M |
| 10/28/2025 | $46.00 | $47.15 | $45.32 | $46.86 | 17.11M |
| 10/27/2025 | $46.89 | $47.38 | $45.98 | $46.04 | 17.13M |
| 10/24/2025 | $45.51 | $46.37 | $44.76 | $46.09 | 14.31M |
| 10/23/2025 | $44.98 | $47.16 | $44.68 | $45.20 | 15.91M |
| 10/22/2025 | $44.40 | $45.11 | $43.78 | $44.68 | 10.29M |
| 10/21/2025 | $44.24 | $44.96 | $43.96 | $44.50 | 12.13M |
| 10/20/2025 | $44.30 | $44.73 | $43.61 | $43.96 | 10.79M |
| 10/17/2025 | $45.06 | $45.38 | $43.60 | $43.80 | 17.09M |