002232.SZ002232.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $20.98 | $21.00 | $20.18 | $20.34 | 20.97M |
| 1/14/2026 | $20.08 | $20.79 | $20.08 | $20.51 | 20.29M |
| 1/13/2026 | $20.89 | $20.96 | $20.02 | $20.08 | 19.42M |
| 1/12/2026 | $20.15 | $21.02 | $20.15 | $20.97 | 26.31M |
| 1/9/2026 | $19.88 | $20.10 | $19.82 | $20.05 | 13.60M |
| 1/8/2026 | $19.80 | $20.12 | $19.80 | $19.97 | 12.65M |
| 1/7/2026 | $20.23 | $20.88 | $19.85 | $20.16 | 24.94M |
| 1/6/2026 | $19.00 | $20.85 | $18.93 | $20.28 | 33.87M |
| 1/5/2026 | $18.79 | $19.05 | $18.66 | $19.00 | 7.56M |
| 12/31/2025 | $18.55 | $18.90 | $18.37 | $18.80 | 7.68M |
| 12/30/2025 | $18.77 | $18.94 | $18.46 | $18.47 | 7.90M |
| 12/29/2025 | $18.85 | $19.05 | $18.70 | $18.82 | 7.71M |
| 12/26/2025 | $19.08 | $19.35 | $18.80 | $18.93 | 10.30M |
| 12/25/2025 | $19.15 | $19.19 | $19.00 | $19.12 | 6.36M |
| 12/24/2025 | $18.93 | $19.38 | $18.90 | $19.16 | 7.67M |
| 12/23/2025 | $19.50 | $19.59 | $18.86 | $18.97 | 13.82M |
| 12/22/2025 | $19.66 | $20.00 | $19.40 | $19.55 | 21.09M |
| 12/19/2025 | $18.96 | $19.79 | $18.86 | $19.57 | 20.32M |
| 12/18/2025 | $18.61 | $19.30 | $18.60 | $19.03 | 13.58M |
| 12/17/2025 | $18.51 | $19.18 | $18.40 | $18.91 | 16.36M |
| 12/16/2025 | $18.43 | $19.29 | $17.90 | $18.70 | 20.89M |
| 12/15/2025 | $18.02 | $18.20 | $17.80 | $17.88 | 3.95M |
| 12/12/2025 | $18.00 | $18.28 | $17.95 | $18.11 | 3.83M |
| 12/11/2025 | $18.29 | $18.35 | $18.02 | $18.03 | 4.47M |
| 12/10/2025 | $18.56 | $18.58 | $18.14 | $18.28 | 4.11M |
| 12/9/2025 | $18.68 | $18.79 | $18.45 | $18.47 | 3.63M |
| 12/8/2025 | $18.50 | $18.86 | $18.50 | $18.76 | 4.77M |
| 12/5/2025 | $18.20 | $18.50 | $18.00 | $18.50 | 4.65M |
| 12/4/2025 | $18.31 | $18.41 | $17.95 | $18.16 | 4.55M |
| 12/3/2025 | $18.78 | $18.78 | $18.25 | $18.28 | 5.73M |
| 12/2/2025 | $19.00 | $19.00 | $18.74 | $18.79 | 3.42M |
| 12/1/2025 | $18.60 | $19.10 | $18.59 | $19.02 | 6.04M |
| 11/28/2025 | $18.59 | $18.73 | $18.47 | $18.73 | 3.61M |
| 11/27/2025 | $18.82 | $18.87 | $18.55 | $18.57 | 5.18M |
| 11/26/2025 | $19.00 | $19.10 | $18.76 | $18.81 | 4.78M |
| 11/25/2025 | $18.80 | $19.20 | $18.80 | $19.04 | 6.76M |
| 11/24/2025 | $18.24 | $18.85 | $18.24 | $18.80 | 6.63M |
| 11/21/2025 | $18.60 | $18.96 | $18.16 | $18.25 | 6.73M |
| 11/20/2025 | $19.08 | $19.14 | $18.70 | $18.74 | 4.75M |
| 11/19/2025 | $19.54 | $19.55 | $18.86 | $18.90 | 8.74M |
| 11/18/2025 | $19.40 | $19.62 | $19.30 | $19.51 | 7.46M |
| 11/17/2025 | $19.20 | $19.52 | $19.11 | $19.45 | 5.83M |
| 11/14/2025 | $19.16 | $19.40 | $19.04 | $19.22 | 4.83M |
| 11/13/2025 | $19.00 | $19.26 | $18.82 | $19.22 | 5.52M |
| 11/12/2025 | $19.31 | $19.40 | $18.86 | $18.99 | 7.94M |
| 11/11/2025 | $19.47 | $19.57 | $19.30 | $19.40 | 5.47M |
| 11/10/2025 | $19.21 | $19.40 | $19.20 | $19.40 | 4.89M |
| 11/7/2025 | $19.34 | $19.45 | $19.24 | $19.24 | 7.34M |
| 11/6/2025 | $19.47 | $19.58 | $19.31 | $19.54 | 6.20M |
| 11/5/2025 | $19.40 | $19.61 | $19.30 | $19.51 | 6.33M |
| 11/4/2025 | $19.80 | $19.80 | $19.44 | $19.59 | 6.73M |
| 11/3/2025 | $19.77 | $19.86 | $19.55 | $19.85 | 7.31M |
| 10/31/2025 | $19.46 | $19.81 | $19.46 | $19.72 | 7.09M |
| 10/30/2025 | $20.01 | $20.04 | $19.60 | $19.62 | 12.20M |
| 10/29/2025 | $19.96 | $20.17 | $19.70 | $20.14 | 11.56M |
| 10/28/2025 | $20.30 | $20.36 | $19.92 | $20.00 | 15.96M |
| 10/27/2025 | $20.99 | $20.99 | $20.17 | $20.48 | 30.58M |
| 10/24/2025 | $22.15 | $22.15 | $21.61 | $21.78 | 23.55M |
| 10/23/2025 | $20.98 | $22.15 | $20.66 | $22.10 | 34.97M |
| 10/22/2025 | $20.70 | $21.27 | $20.59 | $20.99 | 12.68M |
| 10/21/2025 | $20.66 | $20.88 | $20.62 | $20.86 | 8.06M |
| 10/20/2025 | $20.59 | $20.80 | $20.41 | $20.63 | 7.95M |
| 10/17/2025 | $20.78 | $21.00 | $20.36 | $20.42 | 11.41M |