002262.SZ002262.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $24.55 | $25.00 | $24.52 | $24.79 | 8.15M |
| 1/14/2026 | $24.60 | $25.21 | $24.31 | $24.66 | 17.30M |
| 1/13/2026 | $24.51 | $25.13 | $24.50 | $24.82 | 16.85M |
| 1/12/2026 | $24.66 | $25.14 | $24.35 | $24.48 | 14.21M |
| 1/9/2026 | $24.11 | $24.66 | $24.00 | $24.61 | 15.08M |
| 1/8/2026 | $24.16 | $24.51 | $24.09 | $24.15 | 8.05M |
| 1/7/2026 | $24.44 | $24.65 | $24.07 | $24.18 | 10.86M |
| 1/6/2026 | $24.44 | $24.59 | $24.20 | $24.52 | 9.73M |
| 1/5/2026 | $24.12 | $24.72 | $23.85 | $24.40 | 11.39M |
| 12/31/2025 | $24.20 | $24.33 | $24.06 | $24.13 | 3.91M |
| 12/30/2025 | $24.31 | $24.41 | $24.12 | $24.24 | 4.56M |
| 12/29/2025 | $25.15 | $25.15 | $24.15 | $24.31 | 14.66M |
| 12/26/2025 | $25.33 | $25.39 | $25.13 | $25.15 | 5.02M |
| 12/25/2025 | $25.24 | $25.45 | $25.06 | $25.39 | 5.99M |
| 12/24/2025 | $25.30 | $25.38 | $25.03 | $25.10 | 6.12M |
| 12/23/2025 | $25.50 | $25.53 | $25.21 | $25.30 | 5.71M |
| 12/22/2025 | $25.66 | $25.70 | $25.32 | $25.47 | 7.25M |
| 12/19/2025 | $24.91 | $25.66 | $24.75 | $25.64 | 11.87M |
| 12/18/2025 | $24.82 | $25.05 | $24.55 | $24.98 | 6.94M |
| 12/17/2025 | $24.72 | $25.05 | $24.62 | $24.89 | 6.65M |
| 12/16/2025 | $24.74 | $24.86 | $24.50 | $24.71 | 5.25M |
| 12/15/2025 | $24.52 | $24.91 | $24.40 | $24.86 | 7.43M |
| 12/12/2025 | $24.17 | $24.62 | $24.10 | $24.53 | 5.18M |
| 12/11/2025 | $24.52 | $24.65 | $24.09 | $24.17 | 5.40M |
| 12/10/2025 | $24.50 | $24.61 | $23.95 | $24.51 | 4.26M |
| 12/9/2025 | $24.57 | $24.90 | $24.45 | $24.50 | 4.97M |
| 12/8/2025 | $24.60 | $24.75 | $24.51 | $24.66 | 4.11M |
| 12/5/2025 | $24.55 | $24.60 | $24.22 | $24.59 | 3.86M |
| 12/4/2025 | $24.45 | $24.55 | $24.26 | $24.45 | 3.06M |
| 12/3/2025 | $24.32 | $24.65 | $24.21 | $24.45 | 4.24M |
| 12/2/2025 | $24.68 | $24.69 | $24.23 | $24.27 | 4.48M |
| 12/1/2025 | $24.35 | $24.98 | $24.27 | $24.67 | 10.41M |
| 11/28/2025 | $24.43 | $24.64 | $24.27 | $24.37 | 6.78M |
| 11/27/2025 | $24.50 | $24.63 | $24.21 | $24.48 | 5.30M |
| 11/26/2025 | $23.59 | $24.58 | $23.58 | $24.53 | 13.75M |
| 11/25/2025 | $23.83 | $23.96 | $23.57 | $23.62 | 8.31M |
| 11/24/2025 | $23.79 | $23.90 | $23.50 | $23.77 | 5.18M |
| 11/21/2025 | $24.16 | $24.36 | $23.50 | $23.69 | 7.24M |
| 11/20/2025 | $24.28 | $24.38 | $24.15 | $24.25 | 2.85M |
| 11/19/2025 | $24.25 | $24.41 | $24.13 | $24.21 | 2.87M |
| 11/18/2025 | $24.20 | $24.41 | $24.16 | $24.30 | 4.94M |
| 11/17/2025 | $24.85 | $24.85 | $24.15 | $24.22 | 8.76M |
| 11/14/2025 | $25.07 | $25.25 | $24.91 | $24.95 | 6.54M |
| 11/13/2025 | $25.00 | $25.29 | $24.86 | $25.13 | 7.52M |
| 11/12/2025 | $24.61 | $25.27 | $24.61 | $25.00 | 11.76M |
| 11/11/2025 | $24.85 | $24.90 | $24.58 | $24.61 | 5.24M |
| 11/10/2025 | $24.45 | $24.97 | $24.38 | $24.83 | 9.94M |
| 11/7/2025 | $24.25 | $24.58 | $24.11 | $24.45 | 6.46M |
| 11/6/2025 | $24.15 | $24.36 | $24.04 | $24.33 | 4.72M |
| 11/5/2025 | $23.90 | $24.36 | $23.84 | $24.15 | 6.45M |
| 11/4/2025 | $24.64 | $24.64 | $23.99 | $24.17 | 9.97M |
| 11/3/2025 | $25.08 | $25.10 | $24.40 | $24.65 | 11.44M |
| 10/31/2025 | $24.53 | $25.33 | $24.52 | $25.18 | 18.44M |
| 10/30/2025 | $24.63 | $24.68 | $24.25 | $24.26 | 10.29M |
| 10/29/2025 | $24.51 | $24.76 | $24.41 | $24.62 | 8.03M |
| 10/28/2025 | $24.85 | $24.93 | $24.40 | $24.49 | 12.86M |
| 10/27/2025 | $25.71 | $25.82 | $24.70 | $24.90 | 22.20M |
| 10/24/2025 | $26.02 | $26.04 | $25.26 | $25.50 | 10.93M |
| 10/23/2025 | $25.80 | $26.17 | $25.73 | $26.02 | 7.84M |
| 10/22/2025 | $26.13 | $26.25 | $25.63 | $25.82 | 6.20M |
| 10/21/2025 | $25.70 | $26.28 | $25.50 | $26.07 | 7.78M |
| 10/20/2025 | $25.86 | $25.96 | $25.44 | $25.65 | 6.14M |
| 10/17/2025 | $26.08 | $26.20 | $25.60 | $25.60 | 4.98M |