002236.SZ002236.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $20.10 | $20.81 | $20.09 | $20.40 | 107.26M |
| 1/13/2026 | $20.88 | $20.96 | $19.99 | $20.09 | 99.77M |
| 1/12/2026 | $19.88 | $20.67 | $19.87 | $20.61 | 115.23M |
| 1/9/2026 | $19.18 | $19.68 | $19.17 | $19.68 | 62.15M |
| 1/8/2026 | $19.33 | $19.44 | $19.15 | $19.29 | 51.77M |
| 1/7/2026 | $19.41 | $19.72 | $19.25 | $19.37 | 65.76M |
| 1/6/2026 | $19.25 | $19.46 | $19.21 | $19.40 | 54.11M |
| 1/5/2026 | $19.04 | $19.25 | $19.02 | $19.24 | 38.07M |
| 12/31/2025 | $19.00 | $19.08 | $18.86 | $18.94 | 26.04M |
| 12/30/2025 | $18.83 | $19.04 | $18.81 | $18.96 | 27.22M |
| 12/29/2025 | $19.08 | $19.11 | $18.87 | $18.94 | 27.85M |
| 12/26/2025 | $19.03 | $19.23 | $18.94 | $19.06 | 25.82M |
| 12/25/2025 | $19.11 | $19.14 | $18.96 | $19.08 | 24.41M |
| 12/24/2025 | $18.78 | $19.11 | $18.75 | $19.10 | 33.38M |
| 12/23/2025 | $18.77 | $18.93 | $18.71 | $18.78 | 23.78M |
| 12/22/2025 | $18.72 | $18.92 | $18.72 | $18.84 | 21.96M |
| 12/19/2025 | $18.59 | $18.93 | $18.57 | $18.68 | 28.17M |
| 12/18/2025 | $18.38 | $18.63 | $18.35 | $18.50 | 18.94M |
| 12/17/2025 | $18.13 | $18.59 | $18.10 | $18.53 | 24.25M |
| 12/16/2025 | $18.35 | $18.39 | $18.10 | $18.17 | 23.26M |
| 12/15/2025 | $18.66 | $18.70 | $18.36 | $18.37 | 29.30M |
| 12/12/2025 | $18.62 | $18.88 | $18.47 | $18.85 | 33.79M |
| 12/11/2025 | $19.00 | $19.02 | $18.57 | $18.58 | 28.61M |
| 12/10/2025 | $18.94 | $19.00 | $18.65 | $18.94 | 29.42M |
| 12/9/2025 | $19.13 | $19.33 | $19.00 | $19.04 | 26.44M |
| 12/8/2025 | $19.31 | $19.52 | $19.31 | $19.35 | 30.47M |
| 12/5/2025 | $19.19 | $19.32 | $19.09 | $19.24 | 21.99M |
| 12/4/2025 | $19.27 | $19.31 | $19.07 | $19.20 | 18.20M |
| 12/3/2025 | $19.43 | $19.44 | $19.15 | $19.26 | 22.16M |
| 12/2/2025 | $19.36 | $19.48 | $19.30 | $19.43 | 25.90M |
| 12/1/2025 | $18.93 | $19.42 | $18.91 | $19.38 | 40.37M |
| 11/28/2025 | $18.84 | $18.94 | $18.68 | $18.94 | 20.84M |
| 11/27/2025 | $18.84 | $19.04 | $18.84 | $18.84 | 23.88M |
| 11/26/2025 | $18.75 | $19.02 | $18.71 | $18.86 | 24.29M |
| 11/25/2025 | $18.82 | $19.10 | $18.79 | $18.82 | 37.34M |
| 11/24/2025 | $18.53 | $18.83 | $18.30 | $18.74 | 32.29M |
| 11/21/2025 | $18.70 | $18.88 | $18.39 | $18.40 | 43.90M |
| 11/20/2025 | $19.25 | $19.30 | $18.97 | $18.98 | 22.94M |
| 11/19/2025 | $19.20 | $19.36 | $18.99 | $19.13 | 28.41M |
| 11/18/2025 | $19.35 | $19.48 | $19.12 | $19.20 | 30.88M |
| 11/17/2025 | $19.52 | $19.54 | $19.12 | $19.22 | 40.76M |
| 11/14/2025 | $19.80 | $19.85 | $19.56 | $19.56 | 38.02M |
| 11/13/2025 | $19.65 | $20.23 | $19.65 | $20.01 | 55.15M |
| 11/12/2025 | $19.85 | $19.93 | $19.47 | $19.58 | 45.50M |
| 11/11/2025 | $20.15 | $20.23 | $19.73 | $19.79 | 44.43M |
| 11/10/2025 | $20.36 | $20.49 | $19.97 | $20.06 | 50.39M |
| 11/7/2025 | $20.45 | $20.55 | $20.31 | $20.31 | 41.28M |
| 11/6/2025 | $20.20 | $20.73 | $20.12 | $20.60 | 67.66M |
| 11/5/2025 | $19.89 | $20.21 | $19.70 | $20.14 | 48.65M |
| 11/4/2025 | $20.54 | $20.56 | $20.03 | $20.22 | 54.43M |
| 11/3/2025 | $20.58 | $20.67 | $20.25 | $20.60 | 57.55M |
| 10/31/2025 | $20.68 | $20.90 | $20.40 | $20.45 | 66.65M |
| 10/30/2025 | $21.16 | $21.34 | $20.81 | $20.83 | 72.26M |
| 10/29/2025 | $21.15 | $21.23 | $20.88 | $21.17 | 80.39M |
| 10/28/2025 | $21.55 | $21.55 | $20.96 | $21.15 | 126.44M |
| 10/27/2025 | $20.40 | $21.96 | $20.35 | $21.50 | 236.09M |
| 10/24/2025 | $19.63 | $20.12 | $19.61 | $19.96 | 79.61M |
| 10/23/2025 | $19.15 | $19.45 | $18.96 | $19.40 | 39.76M |
| 10/22/2025 | $19.21 | $19.46 | $18.92 | $19.28 | 48.75M |
| 10/21/2025 | $18.88 | $19.43 | $18.81 | $19.37 | 65.01M |
| 10/20/2025 | $18.90 | $19.05 | $18.65 | $18.77 | 44.34M |
| 10/17/2025 | $19.46 | $19.53 | $18.62 | $18.65 | 78.25M |
| 10/16/2025 | $19.68 | $20.09 | $19.45 | $19.52 | 54.37M |