002240.SZ002240.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $35.20 | $36.62 | $34.53 | $35.97 | 38.33M |
| 1/14/2026 | $36.80 | $37.96 | $34.86 | $35.21 | 90.61M |
| 1/13/2026 | $37.63 | $40.00 | $36.90 | $37.51 | 92.62M |
| 1/12/2026 | $36.36 | $37.45 | $36.10 | $37.10 | 69.05M |
| 1/9/2026 | $35.20 | $36.49 | $35.03 | $35.21 | 56.33M |
| 1/8/2026 | $36.66 | $38.19 | $35.02 | $35.86 | 65.92M |
| 1/7/2026 | $37.61 | $38.56 | $36.29 | $36.62 | 66.89M |
| 1/6/2026 | $37.55 | $37.89 | $36.20 | $37.06 | 79.31M |
| 1/5/2026 | $34.51 | $36.96 | $33.98 | $36.60 | 79.17M |
| 12/31/2025 | $33.66 | $36.15 | $33.66 | $34.43 | 77.76M |
| 12/30/2025 | $32.01 | $33.91 | $31.67 | $33.40 | 50.77M |
| 12/29/2025 | $35.24 | $35.60 | $32.98 | $33.03 | 72.68M |
| 12/26/2025 | $36.00 | $36.55 | $34.49 | $35.21 | 84.17M |
| 12/25/2025 | $34.01 | $34.95 | $33.78 | $34.30 | 67.99M |
| 12/24/2025 | $35.45 | $36.71 | $34.75 | $35.67 | 84.80M |
| 12/23/2025 | $33.80 | $36.97 | $33.42 | $35.92 | 108.95M |
| 12/22/2025 | $33.63 | $35.14 | $32.95 | $34.28 | 110.28M |
| 12/19/2025 | $32.14 | $33.78 | $31.03 | $33.30 | 91.52M |
| 12/18/2025 | $32.44 | $33.47 | $31.69 | $31.96 | 85.79M |
| 12/17/2025 | $30.99 | $32.32 | $30.33 | $32.32 | 76.95M |
| 12/16/2025 | $29.51 | $30.00 | $28.54 | $29.38 | 50.48M |
| 12/15/2025 | $29.81 | $31.01 | $29.00 | $29.54 | 66.00M |
| 12/12/2025 | $33.43 | $33.68 | $29.57 | $29.99 | 93.05M |
| 12/11/2025 | $32.51 | $33.32 | $31.93 | $31.97 | 62.92M |
| 12/10/2025 | $31.16 | $33.50 | $30.16 | $32.33 | 76.68M |
| 12/9/2025 | $30.88 | $31.50 | $30.32 | $30.51 | 40.29M |
| 12/8/2025 | $29.60 | $31.83 | $29.41 | $31.20 | 60.15M |
| 12/5/2025 | $30.04 | $30.50 | $29.36 | $29.60 | 45.88M |
| 12/4/2025 | $30.54 | $31.38 | $30.22 | $30.30 | 38.76M |
| 12/3/2025 | $32.73 | $32.90 | $30.76 | $31.07 | 59.41M |
| 12/2/2025 | $33.69 | $34.25 | $32.54 | $32.72 | 52.00M |
| 12/1/2025 | $36.00 | $36.20 | $33.66 | $33.90 | 80.41M |
| 11/28/2025 | $33.10 | $35.99 | $32.89 | $35.26 | 82.75M |
| 11/27/2025 | $33.01 | $33.75 | $32.30 | $32.90 | 76.79M |
| 11/26/2025 | $34.83 | $35.01 | $33.29 | $33.39 | 102.74M |
| 11/25/2025 | $31.13 | $35.98 | $30.81 | $33.98 | 164.75M |
| 11/24/2025 | $32.97 | $32.97 | $32.97 | $32.97 | 12.31M |
| 11/21/2025 | $36.63 | $36.63 | $36.63 | $36.63 | 10.35M |
| 11/20/2025 | $38.19 | $41.93 | $37.65 | $40.70 | 148.05M |
| 11/19/2025 | $38.70 | $39.10 | $36.00 | $38.12 | 152.99M |
| 11/18/2025 | $39.00 | $39.52 | $36.88 | $37.41 | 188.33M |
| 11/17/2025 | $34.62 | $35.93 | $34.47 | $35.93 | 91.81M |
| 11/14/2025 | $30.96 | $33.82 | $30.33 | $32.66 | 116.44M |
| 11/13/2025 | $28.48 | $31.02 | $28.35 | $31.02 | 75.48M |
| 11/12/2025 | $28.59 | $29.40 | $27.00 | $28.20 | 76.02M |
| 11/11/2025 | $28.41 | $30.28 | $27.99 | $28.86 | 88.47M |
| 11/10/2025 | $28.32 | $29.32 | $27.51 | $28.43 | 108.01M |
| 11/7/2025 | $25.06 | $27.30 | $24.91 | $27.30 | 110.77M |
| 11/6/2025 | $23.90 | $25.25 | $23.90 | $24.82 | 56.58M |
| 11/5/2025 | $23.50 | $24.66 | $23.37 | $24.05 | 52.30M |
| 11/4/2025 | $25.62 | $25.64 | $23.53 | $23.87 | 76.76M |
| 11/3/2025 | $25.52 | $26.93 | $24.70 | $25.87 | 87.83M |
| 10/31/2025 | $24.67 | $26.97 | $24.43 | $25.50 | 114.75M |
| 10/30/2025 | $23.31 | $25.55 | $23.25 | $24.75 | 114.53M |
| 10/29/2025 | $22.02 | $23.89 | $22.00 | $23.72 | 83.26M |
| 10/28/2025 | $22.50 | $23.03 | $21.64 | $21.89 | 67.65M |
| 10/27/2025 | $22.38 | $22.83 | $21.94 | $22.48 | 86.02M |
| 10/24/2025 | $21.95 | $22.63 | $21.30 | $21.51 | 115.86M |
| 10/23/2025 | $20.32 | $21.95 | $20.32 | $21.95 | 125.03M |
| 10/22/2025 | $19.60 | $20.38 | $18.70 | $19.95 | 65.88M |
| 10/21/2025 | $18.90 | $20.50 | $18.50 | $19.30 | 51.50M |
| 10/20/2025 | $19.50 | $20.19 | $18.92 | $19.07 | 57.23M |
| 10/17/2025 | $19.40 | $21.04 | $19.31 | $19.60 | 79.12M |