002241.SZ002241.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $29.39 | $30.65 | $29.37 | $29.81 | 210.56M |
| 1/13/2026 | $30.77 | $30.77 | $29.13 | $29.19 | 165.84M |
| 1/12/2026 | $29.92 | $30.64 | $29.73 | $30.56 | 154.16M |
| 1/9/2026 | $29.08 | $30.07 | $28.90 | $29.92 | 142.78M |
| 1/8/2026 | $29.35 | $29.85 | $29.05 | $29.28 | 106.75M |
| 1/7/2026 | $30.08 | $30.09 | $29.13 | $29.51 | 133.86M |
| 1/6/2026 | $29.62 | $30.32 | $29.38 | $30.00 | 168.91M |
| 1/5/2026 | $28.80 | $29.79 | $28.80 | $29.37 | 137.90M |
| 12/31/2025 | $29.53 | $29.60 | $28.45 | $28.73 | 114.91M |
| 12/30/2025 | $28.10 | $29.15 | $27.83 | $28.90 | 133.91M |
| 12/29/2025 | $28.18 | $28.63 | $28.09 | $28.26 | 81.97M |
| 12/26/2025 | $28.64 | $28.64 | $27.96 | $28.24 | 96.95M |
| 12/25/2025 | $28.92 | $28.95 | $28.33 | $28.73 | 83.04M |
| 12/24/2025 | $27.86 | $29.01 | $27.80 | $28.99 | 123.22M |
| 12/23/2025 | $28.08 | $28.16 | $27.73 | $27.85 | 71.01M |
| 12/22/2025 | $28.07 | $28.40 | $28.06 | $28.20 | 63.98M |
| 12/19/2025 | $27.85 | $28.48 | $27.81 | $27.98 | 71.46M |
| 12/18/2025 | $28.03 | $28.20 | $27.60 | $27.66 | 76.89M |
| 12/17/2025 | $28.31 | $28.63 | $27.87 | $28.43 | 84.05M |
| 12/16/2025 | $28.65 | $28.94 | $28.00 | $28.30 | 53.40M |
| 12/15/2025 | $29.18 | $29.45 | $28.64 | $28.68 | 62.04M |
| 12/12/2025 | $29.22 | $29.83 | $28.69 | $29.55 | 68.44M |
| 12/11/2025 | $29.85 | $30.06 | $29.29 | $29.30 | 59.83M |
| 12/10/2025 | $30.12 | $30.19 | $29.35 | $29.79 | 88.01M |
| 12/9/2025 | $30.30 | $30.86 | $29.98 | $30.42 | 101.51M |
| 12/8/2025 | $29.67 | $30.26 | $29.60 | $30.14 | 98.64M |
| 12/5/2025 | $29.91 | $30.57 | $29.29 | $30.37 | 86.64M |
| 12/4/2025 | $30.40 | $30.50 | $29.70 | $30.26 | 63.51M |
| 12/3/2025 | $31.20 | $31.31 | $30.28 | $30.43 | 102.91M |
| 12/2/2025 | $30.63 | $32.23 | $30.60 | $31.32 | 154.66M |
| 12/1/2025 | $30.10 | $31.40 | $29.56 | $30.76 | 131.44M |
| 11/28/2025 | $29.48 | $30.59 | $29.47 | $30.03 | 134.79M |
| 11/27/2025 | $29.35 | $29.87 | $29.16 | $29.17 | 83.29M |
| 11/26/2025 | $28.49 | $29.68 | $28.34 | $29.34 | 113.52M |
| 11/25/2025 | $27.89 | $29.09 | $27.85 | $28.50 | 90.92M |
| 11/24/2025 | $27.51 | $27.75 | $27.05 | $27.57 | 48.90M |
| 11/21/2025 | $28.00 | $28.08 | $27.36 | $27.42 | 71.03M |
| 11/20/2025 | $28.50 | $28.95 | $28.30 | $28.30 | 54.73M |
| 11/19/2025 | $28.35 | $28.61 | $28.01 | $28.24 | 50.63M |
| 11/18/2025 | $28.30 | $28.68 | $28.08 | $28.40 | 44.91M |
| 11/17/2025 | $28.66 | $28.93 | $28.20 | $28.42 | 64.25M |
| 11/14/2025 | $28.98 | $29.33 | $28.72 | $28.80 | 49.56M |
| 11/13/2025 | $29.15 | $29.47 | $28.96 | $29.35 | 56.79M |
| 11/12/2025 | $29.35 | $29.88 | $29.03 | $29.25 | 68.21M |
| 11/11/2025 | $30.44 | $30.58 | $29.38 | $29.50 | 99.23M |
| 11/10/2025 | $31.20 | $31.38 | $29.83 | $30.40 | 108.17M |
| 11/7/2025 | $31.89 | $32.10 | $31.18 | $31.25 | 77.83M |
| 11/6/2025 | $31.69 | $32.39 | $31.36 | $32.25 | 57.49M |
| 11/5/2025 | $31.08 | $31.84 | $30.92 | $31.62 | 63.54M |
| 11/4/2025 | $32.90 | $32.96 | $31.46 | $31.81 | 79.50M |
| 11/3/2025 | $32.90 | $33.07 | $32.00 | $32.94 | 68.68M |
| 10/31/2025 | $33.33 | $33.66 | $32.56 | $32.85 | 92.29M |
| 10/30/2025 | $34.11 | $34.25 | $32.83 | $33.15 | 104.06M |
| 10/29/2025 | $33.65 | $34.25 | $33.31 | $34.10 | 90.00M |
| 10/28/2025 | $33.98 | $34.06 | $33.18 | $33.59 | 83.93M |
| 10/27/2025 | $34.01 | $34.90 | $33.38 | $33.97 | 131.42M |
| 10/24/2025 | $32.70 | $33.45 | $32.30 | $33.28 | 103.01M |
| 10/23/2025 | $32.03 | $32.26 | $31.38 | $32.13 | 62.14M |
| 10/22/2025 | $31.99 | $32.70 | $31.86 | $32.40 | 76.61M |
| 10/21/2025 | $31.05 | $32.50 | $31.05 | $32.26 | 158.12M |
| 10/20/2025 | $31.82 | $31.87 | $30.19 | $30.41 | 176.01M |
| 10/17/2025 | $32.80 | $32.80 | $31.06 | $31.20 | 110.52M |
| 10/16/2025 | $33.01 | $34.13 | $32.55 | $32.87 | 108.52M |