002223.SZ002223.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $44.93 | $44.93 | $42.37 | $42.68 | 31.05M |
| 1/14/2026 | $42.30 | $46.31 | $42.30 | $45.40 | 49.68M |
| 1/13/2026 | $43.45 | $44.76 | $41.88 | $42.10 | 26.88M |
| 1/12/2026 | $40.68 | $44.40 | $40.65 | $43.45 | 35.46M |
| 1/9/2026 | $38.56 | $40.48 | $38.45 | $40.36 | 19.76M |
| 1/8/2026 | $38.20 | $38.85 | $37.96 | $38.53 | 8.94M |
| 1/7/2026 | $38.86 | $38.98 | $38.25 | $38.33 | 8.73M |
| 1/6/2026 | $39.15 | $39.39 | $38.60 | $38.88 | 11.31M |
| 1/5/2026 | $38.09 | $39.28 | $38.00 | $39.10 | 13.47M |
| 12/31/2025 | $38.13 | $38.49 | $38.01 | $38.21 | 7.49M |
| 12/30/2025 | $37.07 | $38.37 | $36.98 | $38.21 | 12.20M |
| 12/29/2025 | $37.41 | $37.41 | $36.97 | $37.10 | 5.95M |
| 12/26/2025 | $37.47 | $37.91 | $37.10 | $37.41 | 6.87M |
| 12/25/2025 | $36.97 | $37.99 | $36.97 | $37.49 | 11.45M |
| 12/24/2025 | $36.73 | $36.85 | $36.34 | $36.79 | 9.86M |
| 12/23/2025 | $37.75 | $37.76 | $36.72 | $36.80 | 12.17M |
| 12/22/2025 | $38.00 | $38.32 | $37.70 | $37.76 | 13.72M |
| 12/19/2025 | $38.30 | $39.06 | $37.29 | $38.01 | 21.19M |
| 12/18/2025 | $36.54 | $37.94 | $36.50 | $37.84 | 15.70M |
| 12/17/2025 | $35.85 | $36.78 | $35.78 | $36.68 | 9.94M |
| 12/16/2025 | $35.88 | $36.10 | $35.58 | $35.80 | 3.84M |
| 12/15/2025 | $35.55 | $36.11 | $35.55 | $35.98 | 4.98M |
| 12/12/2025 | $35.13 | $35.79 | $35.06 | $35.76 | 6.52M |
| 12/11/2025 | $35.70 | $35.75 | $35.14 | $35.15 | 4.81M |
| 12/10/2025 | $35.81 | $35.83 | $35.45 | $35.68 | 3.76M |
| 12/9/2025 | $35.80 | $36.00 | $35.53 | $35.62 | 4.16M |
| 12/8/2025 | $36.22 | $36.25 | $35.83 | $35.84 | 4.56M |
| 12/5/2025 | $36.07 | $36.19 | $35.70 | $36.14 | 4.68M |
| 12/4/2025 | $36.03 | $36.22 | $35.75 | $36.19 | 3.46M |
| 12/3/2025 | $35.74 | $36.25 | $35.71 | $36.03 | 4.60M |
| 12/2/2025 | $36.04 | $36.15 | $35.61 | $35.82 | 4.18M |
| 12/1/2025 | $35.59 | $36.31 | $35.35 | $36.25 | 6.90M |
| 11/28/2025 | $35.71 | $35.90 | $35.52 | $35.70 | 2.96M |
| 11/27/2025 | $35.94 | $35.98 | $35.47 | $35.70 | 5.77M |
| 11/26/2025 | $35.67 | $36.11 | $35.55 | $35.94 | 5.63M |
| 11/25/2025 | $35.69 | $35.91 | $35.52 | $35.67 | 5.01M |
| 11/24/2025 | $35.30 | $35.85 | $35.03 | $35.72 | 8.51M |
| 11/21/2025 | $35.38 | $35.80 | $35.13 | $35.15 | 10.85M |
| 11/20/2025 | $35.38 | $35.85 | $35.33 | $35.52 | 6.62M |
| 11/19/2025 | $35.35 | $35.42 | $35.15 | $35.28 | 4.12M |
| 11/18/2025 | $35.50 | $35.61 | $35.30 | $35.35 | 4.59M |
| 11/17/2025 | $36.10 | $36.26 | $35.36 | $35.59 | 6.07M |
| 11/14/2025 | $36.36 | $36.85 | $36.21 | $36.21 | 5.14M |
| 11/13/2025 | $36.42 | $36.59 | $36.22 | $36.49 | 7.20M |
| 11/12/2025 | $36.39 | $36.85 | $36.33 | $36.49 | 7.14M |
| 11/11/2025 | $35.97 | $36.49 | $35.82 | $36.49 | 10.16M |
| 11/10/2025 | $35.50 | $36.18 | $35.42 | $35.97 | 10.10M |
| 11/7/2025 | $35.07 | $35.52 | $35.00 | $35.47 | 9.10M |
| 11/6/2025 | $35.04 | $35.20 | $34.86 | $35.20 | 6.91M |
| 11/5/2025 | $34.99 | $35.17 | $34.80 | $35.02 | 6.37M |
| 11/4/2025 | $35.42 | $35.46 | $35.01 | $35.12 | 6.87M |
| 11/3/2025 | $36.19 | $36.24 | $35.21 | $35.47 | 11.09M |
| 10/31/2025 | $35.92 | $36.43 | $35.71 | $36.03 | 9.43M |
| 10/30/2025 | $35.93 | $36.10 | $35.72 | $35.92 | 8.27M |
| 10/29/2025 | $35.65 | $36.00 | $35.30 | $35.93 | 10.02M |
| 10/28/2025 | $35.63 | $35.78 | $35.40 | $35.66 | 9.23M |
| 10/27/2025 | $36.74 | $36.74 | $35.08 | $35.80 | 34.20M |
| 10/24/2025 | $36.81 | $37.14 | $36.73 | $37.11 | 5.63M |
| 10/23/2025 | $36.68 | $36.95 | $36.38 | $36.95 | 4.72M |
| 10/22/2025 | $36.63 | $36.92 | $36.55 | $36.68 | 4.67M |
| 10/21/2025 | $36.69 | $36.97 | $36.51 | $36.67 | 6.56M |
| 10/20/2025 | $37.15 | $37.33 | $36.41 | $36.65 | 9.66M |
| 10/17/2025 | $38.01 | $38.28 | $36.95 | $37.11 | 12.75M |