002261.SZ002261.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $33.57 | $37.50 | $33.57 | $35.82 | 87.82M |
| 1/14/2026 | $34.56 | $36.55 | $34.56 | $35.68 | 147.63M |
| 1/13/2026 | $36.89 | $36.99 | $34.42 | $34.56 | 142.83M |
| 1/12/2026 | $35.77 | $37.77 | $35.38 | $36.88 | 186.46M |
| 1/9/2026 | $33.57 | $35.10 | $33.40 | $35.10 | 143.23M |
| 1/8/2026 | $34.21 | $35.28 | $33.78 | $34.18 | 122.90M |
| 1/7/2026 | $34.27 | $34.60 | $33.47 | $33.73 | 95.54M |
| 1/6/2026 | $33.42 | $34.51 | $33.26 | $34.27 | 110.78M |
| 1/5/2026 | $33.10 | $33.99 | $32.94 | $33.75 | 104.44M |
| 12/31/2025 | $33.75 | $34.41 | $33.05 | $33.10 | 111.33M |
| 12/30/2025 | $34.00 | $34.88 | $33.84 | $34.17 | 204.46M |
| 12/29/2025 | $31.88 | $33.77 | $31.86 | $33.77 | 177.34M |
| 12/26/2025 | $30.54 | $31.08 | $30.45 | $30.70 | 34.12M |
| 12/25/2025 | $30.52 | $30.70 | $30.40 | $30.61 | 24.96M |
| 12/24/2025 | $29.90 | $30.70 | $29.88 | $30.52 | 35.70M |
| 12/23/2025 | $30.27 | $30.43 | $29.91 | $30.04 | 23.39M |
| 12/22/2025 | $30.10 | $30.50 | $30.10 | $30.27 | 22.80M |
| 12/19/2025 | $29.82 | $30.20 | $29.82 | $30.12 | 27.43M |
| 12/18/2025 | $29.80 | $30.22 | $29.61 | $29.62 | 20.79M |
| 12/17/2025 | $29.63 | $30.15 | $29.13 | $30.03 | 32.20M |
| 12/16/2025 | $30.51 | $30.58 | $29.61 | $29.66 | 28.48M |
| 12/15/2025 | $30.66 | $31.00 | $30.42 | $30.51 | 24.17M |
| 12/12/2025 | $29.88 | $30.96 | $29.69 | $30.90 | 57.67M |
| 12/11/2025 | $30.60 | $30.70 | $29.88 | $29.98 | 33.62M |
| 12/10/2025 | $30.30 | $30.69 | $30.14 | $30.59 | 25.73M |
| 12/9/2025 | $31.00 | $31.41 | $30.57 | $30.60 | 30.57M |
| 12/8/2025 | $30.66 | $31.19 | $30.66 | $31.00 | 29.97M |
| 12/5/2025 | $30.35 | $30.68 | $29.91 | $30.65 | 29.02M |
| 12/4/2025 | $30.30 | $30.69 | $29.85 | $30.41 | 32.84M |
| 12/3/2025 | $31.10 | $31.20 | $30.38 | $30.40 | 36.54M |
| 12/2/2025 | $32.26 | $32.26 | $31.20 | $31.21 | 38.69M |
| 12/1/2025 | $31.70 | $32.17 | $31.66 | $32.11 | 33.30M |
| 11/28/2025 | $31.40 | $31.67 | $31.10 | $31.67 | 28.58M |
| 11/27/2025 | $31.61 | $32.20 | $31.43 | $31.45 | 35.80M |
| 11/26/2025 | $31.92 | $32.41 | $31.57 | $31.90 | 44.33M |
| 11/25/2025 | $32.26 | $32.80 | $32.10 | $32.11 | 49.89M |
| 11/24/2025 | $32.60 | $32.70 | $30.87 | $32.26 | 61.40M |
| 11/21/2025 | $33.48 | $34.15 | $32.21 | $32.22 | 59.40M |
| 11/20/2025 | $33.52 | $34.50 | $33.01 | $34.01 | 67.19M |
| 11/19/2025 | $34.85 | $34.88 | $33.30 | $33.52 | 66.85M |
| 11/18/2025 | $34.00 | $35.05 | $33.47 | $34.65 | 108.33M |
| 11/17/2025 | $32.67 | $34.47 | $32.67 | $33.95 | 102.24M |
| 11/14/2025 | $31.45 | $32.56 | $31.31 | $31.93 | 50.26M |
| 11/13/2025 | $31.16 | $31.76 | $30.97 | $31.74 | 34.91M |
| 11/12/2025 | $31.50 | $31.67 | $30.87 | $31.23 | 38.78M |
| 11/11/2025 | $32.83 | $32.83 | $31.68 | $31.71 | 49.54M |
| 11/10/2025 | $33.15 | $33.35 | $32.50 | $32.77 | 41.48M |
| 11/7/2025 | $33.57 | $33.59 | $33.10 | $33.11 | 35.71M |
| 11/6/2025 | $33.72 | $34.00 | $33.18 | $33.87 | 40.61M |
| 11/5/2025 | $33.64 | $33.95 | $33.10 | $33.50 | 43.97M |
| 11/4/2025 | $34.62 | $34.76 | $34.00 | $34.12 | 41.61M |
| 11/3/2025 | $34.27 | $35.00 | $34.20 | $34.95 | 58.00M |
| 10/31/2025 | $34.01 | $34.58 | $33.86 | $34.26 | 39.88M |
| 10/30/2025 | $34.83 | $34.83 | $34.00 | $34.01 | 46.72M |
| 10/29/2025 | $34.68 | $34.95 | $34.00 | $34.86 | 63.93M |
| 10/28/2025 | $35.00 | $35.09 | $34.60 | $34.75 | 59.42M |
| 10/27/2025 | $35.05 | $35.67 | $35.03 | $35.41 | 71.73M |
| 10/24/2025 | $35.55 | $35.55 | $34.81 | $35.01 | 57.26M |
| 10/23/2025 | $34.64 | $35.15 | $34.29 | $35.08 | 43.71M |
| 10/22/2025 | $35.00 | $35.17 | $34.50 | $34.64 | 43.20M |
| 10/21/2025 | $34.62 | $35.24 | $34.40 | $35.09 | 52.51M |
| 10/20/2025 | $34.80 | $35.66 | $34.30 | $34.96 | 62.57M |
| 10/17/2025 | $35.38 | $36.66 | $34.38 | $34.39 | 85.99M |