002229.SZ002229.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $16.83 | $17.04 | $16.55 | $16.75 | 37.08M |
| 1/14/2026 | $17.00 | $17.44 | $16.80 | $17.08 | 71.86M |
| 1/13/2026 | $17.41 | $17.41 | $16.51 | $16.56 | 50.94M |
| 1/12/2026 | $17.02 | $17.30 | $16.76 | $17.25 | 60.06M |
| 1/9/2026 | $16.40 | $17.00 | $16.40 | $16.79 | 54.76M |
| 1/8/2026 | $16.31 | $16.59 | $16.15 | $16.39 | 36.32M |
| 1/7/2026 | $16.11 | $16.64 | $15.92 | $16.31 | 48.94M |
| 1/6/2026 | $15.72 | $16.10 | $15.67 | $16.10 | 32.44M |
| 1/5/2026 | $15.42 | $15.80 | $15.40 | $15.79 | 23.51M |
| 12/31/2025 | $15.50 | $15.57 | $15.35 | $15.45 | 17.81M |
| 12/30/2025 | $15.51 | $15.72 | $15.47 | $15.50 | 20.28M |
| 12/29/2025 | $15.75 | $15.93 | $15.64 | $15.64 | 20.42M |
| 12/26/2025 | $15.91 | $15.99 | $15.72 | $15.81 | 24.71M |
| 12/25/2025 | $15.87 | $16.08 | $15.82 | $16.01 | 22.81M |
| 12/24/2025 | $16.00 | $16.10 | $15.85 | $15.99 | 22.76M |
| 12/23/2025 | $15.85 | $16.05 | $15.66 | $15.76 | 24.48M |
| 12/22/2025 | $15.87 | $16.28 | $15.66 | $15.91 | 32.49M |
| 12/19/2025 | $15.47 | $15.64 | $15.33 | $15.61 | 20.12M |
| 12/18/2025 | $15.47 | $15.65 | $15.29 | $15.32 | 20.64M |
| 12/17/2025 | $15.38 | $15.69 | $15.26 | $15.64 | 23.08M |
| 12/16/2025 | $16.00 | $16.00 | $15.35 | $15.47 | 33.08M |
| 12/15/2025 | $16.50 | $16.60 | $15.96 | $16.08 | 45.41M |
| 12/12/2025 | $17.18 | $17.54 | $16.66 | $16.89 | 60.78M |
| 12/11/2025 | $17.33 | $18.19 | $17.33 | $17.59 | 83.91M |
| 12/10/2025 | $18.33 | $18.58 | $17.50 | $17.59 | 117.52M |
| 12/9/2025 | $18.36 | $18.36 | $18.36 | $18.36 | 32.75M |
| 12/8/2025 | $16.29 | $16.91 | $16.20 | $16.69 | 42.93M |
| 12/5/2025 | $15.90 | $16.60 | $15.85 | $16.33 | 42.75M |
| 12/4/2025 | $16.20 | $16.25 | $15.84 | $15.85 | 33.29M |
| 12/3/2025 | $16.78 | $16.91 | $16.22 | $16.47 | 64.54M |
| 12/2/2025 | $16.05 | $17.72 | $16.02 | $17.01 | 99.64M |
| 12/1/2025 | $16.06 | $16.12 | $15.98 | $16.11 | 12.29M |
| 11/28/2025 | $15.88 | $16.20 | $15.86 | $16.06 | 18.66M |
| 11/27/2025 | $15.57 | $16.29 | $15.44 | $16.03 | 31.07M |
| 11/26/2025 | $15.75 | $15.92 | $15.55 | $15.58 | 15.32M |
| 11/25/2025 | $15.73 | $16.12 | $15.62 | $15.93 | 20.69M |
| 11/24/2025 | $15.21 | $15.69 | $15.02 | $15.61 | 28.58M |
| 11/21/2025 | $15.44 | $15.67 | $14.87 | $14.88 | 29.16M |
| 11/20/2025 | $16.28 | $16.33 | $15.70 | $15.72 | 18.77M |
| 11/19/2025 | $16.65 | $16.73 | $16.01 | $16.05 | 20.22M |
| 11/18/2025 | $16.64 | $16.81 | $16.47 | $16.62 | 16.63M |
| 11/17/2025 | $16.59 | $16.85 | $16.50 | $16.79 | 17.72M |
| 11/14/2025 | $16.44 | $16.74 | $16.41 | $16.48 | 14.03M |
| 11/13/2025 | $16.45 | $16.65 | $16.30 | $16.60 | 14.44M |
| 11/12/2025 | $16.68 | $16.80 | $16.50 | $16.51 | 16.30M |
| 11/11/2025 | $16.99 | $17.09 | $16.81 | $16.82 | 13.65M |
| 11/10/2025 | $17.09 | $17.09 | $16.86 | $16.95 | 12.89M |
| 11/7/2025 | $17.10 | $17.10 | $16.82 | $16.84 | 19.07M |
| 11/6/2025 | $17.41 | $17.50 | $17.10 | $17.14 | 25.67M |
| 11/5/2025 | $17.51 | $17.73 | $17.35 | $17.51 | 28.17M |
| 11/4/2025 | $17.46 | $18.20 | $17.31 | $17.95 | 43.44M |
| 11/3/2025 | $17.70 | $17.76 | $17.30 | $17.58 | 27.18M |
| 10/31/2025 | $17.92 | $18.10 | $17.68 | $17.85 | 36.71M |
| 10/30/2025 | $17.66 | $18.41 | $17.50 | $18.17 | 64.47M |
| 10/29/2025 | $17.38 | $17.73 | $17.19 | $17.65 | 35.50M |
| 10/28/2025 | $17.39 | $17.40 | $17.11 | $17.27 | 18.22M |
| 10/27/2025 | $17.07 | $17.37 | $17.00 | $17.30 | 24.69M |
| 10/24/2025 | $16.90 | $17.03 | $16.83 | $16.98 | 14.46M |
| 10/23/2025 | $16.87 | $16.95 | $16.52 | $16.89 | 15.77M |
| 10/22/2025 | $16.99 | $17.10 | $16.85 | $16.87 | 13.18M |
| 10/21/2025 | $16.86 | $17.10 | $16.65 | $17.08 | 21.19M |
| 10/20/2025 | $16.61 | $17.00 | $16.53 | $16.86 | 22.35M |
| 10/17/2025 | $16.70 | $17.02 | $16.47 | $16.48 | 17.65M |