002265.SZ002265.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $27.37 | $27.57 | $26.87 | $27.05 | 10.84M |
| 1/14/2026 | $27.11 | $27.92 | $26.96 | $27.31 | 17.08M |
| 1/13/2026 | $28.25 | $28.29 | $27.05 | $27.11 | 17.26M |
| 1/12/2026 | $27.90 | $28.37 | $27.70 | $28.30 | 20.12M |
| 1/9/2026 | $27.96 | $28.35 | $27.62 | $27.92 | 20.71M |
| 1/8/2026 | $26.72 | $27.79 | $26.70 | $27.62 | 18.30M |
| 1/7/2026 | $27.26 | $27.28 | $26.74 | $26.87 | 10.53M |
| 1/6/2026 | $27.08 | $27.50 | $26.93 | $27.34 | 13.87M |
| 1/5/2026 | $26.33 | $27.36 | $26.32 | $27.19 | 17.48M |
| 12/31/2025 | $27.00 | $27.79 | $26.44 | $26.82 | 19.82M |
| 12/30/2025 | $26.14 | $27.14 | $26.08 | $26.76 | 17.72M |
| 12/29/2025 | $26.15 | $26.56 | $26.05 | $26.30 | 8.94M |
| 12/26/2025 | $26.20 | $26.38 | $25.83 | $26.15 | 8.68M |
| 12/25/2025 | $25.73 | $26.33 | $25.69 | $26.20 | 9.13M |
| 12/24/2025 | $25.21 | $25.84 | $25.15 | $25.73 | 9.17M |
| 12/23/2025 | $25.80 | $25.80 | $25.15 | $25.22 | 7.07M |
| 12/22/2025 | $25.65 | $25.96 | $25.60 | $25.72 | 7.00M |
| 12/19/2025 | $25.25 | $25.82 | $25.25 | $25.56 | 6.30M |
| 12/18/2025 | $25.37 | $25.78 | $25.35 | $25.39 | 7.26M |
| 12/17/2025 | $25.18 | $25.67 | $25.14 | $25.61 | 9.17M |
| 12/16/2025 | $26.00 | $26.08 | $24.90 | $25.27 | 11.15M |
| 12/15/2025 | $26.28 | $26.54 | $25.88 | $26.00 | 9.92M |
| 12/12/2025 | $25.99 | $26.86 | $25.59 | $26.67 | 19.33M |
| 12/11/2025 | $26.62 | $26.77 | $25.91 | $25.92 | 8.76M |
| 12/10/2025 | $26.68 | $26.85 | $26.30 | $26.60 | 6.48M |
| 12/9/2025 | $26.97 | $27.25 | $26.61 | $26.75 | 8.34M |
| 12/8/2025 | $26.69 | $27.20 | $26.67 | $27.14 | 13.26M |
| 12/5/2025 | $26.35 | $26.72 | $25.75 | $26.65 | 12.39M |
| 12/4/2025 | $26.50 | $27.17 | $26.03 | $26.72 | 14.28M |
| 12/3/2025 | $26.81 | $26.91 | $26.06 | $26.16 | 8.84M |
| 12/2/2025 | $27.28 | $27.30 | $26.91 | $26.96 | 7.25M |
| 12/1/2025 | $26.97 | $27.41 | $26.85 | $27.30 | 9.43M |
| 11/28/2025 | $26.72 | $27.10 | $26.56 | $27.04 | 7.68M |
| 11/27/2025 | $26.79 | $27.06 | $26.70 | $26.71 | 8.18M |
| 11/26/2025 | $27.59 | $27.69 | $26.89 | $26.93 | 14.35M |
| 11/25/2025 | $27.54 | $28.26 | $27.20 | $27.87 | 18.72M |
| 11/24/2025 | $26.63 | $28.65 | $26.50 | $28.10 | 21.97M |
| 11/21/2025 | $26.60 | $27.80 | $26.00 | $26.81 | 15.97M |
| 11/20/2025 | $27.35 | $27.60 | $27.00 | $27.03 | 11.94M |
| 11/19/2025 | $27.01 | $28.30 | $27.01 | $27.90 | 17.30M |
| 11/18/2025 | $28.75 | $28.86 | $27.40 | $27.41 | 20.88M |
| 11/17/2025 | $28.33 | $29.48 | $28.33 | $29.16 | 32.10M |
| 11/14/2025 | $27.01 | $28.07 | $26.97 | $27.30 | 14.80M |
| 11/13/2025 | $26.94 | $27.15 | $26.85 | $27.08 | 6.13M |
| 11/12/2025 | $27.33 | $27.50 | $26.80 | $27.02 | 9.04M |
| 11/11/2025 | $27.77 | $27.84 | $27.44 | $27.51 | 7.21M |
| 11/10/2025 | $27.90 | $28.04 | $27.50 | $27.69 | 9.29M |
| 11/7/2025 | $28.30 | $28.30 | $27.88 | $27.96 | 10.94M |
| 11/6/2025 | $28.30 | $28.87 | $28.05 | $28.50 | 10.53M |
| 11/5/2025 | $28.09 | $28.52 | $28.08 | $28.36 | 7.96M |
| 11/4/2025 | $29.01 | $29.12 | $28.40 | $28.53 | 10.07M |
| 11/3/2025 | $29.09 | $29.12 | $28.63 | $29.07 | 8.74M |
| 10/31/2025 | $28.87 | $29.25 | $28.85 | $29.02 | 9.49M |
| 10/30/2025 | $29.85 | $29.91 | $29.01 | $29.02 | 18.54M |
| 10/29/2025 | $29.98 | $30.36 | $29.51 | $30.09 | 28.40M |
| 10/28/2025 | $29.20 | $31.90 | $28.65 | $30.90 | 39.06M |
| 10/27/2025 | $28.88 | $29.25 | $28.53 | $29.00 | 14.49M |
| 10/24/2025 | $28.39 | $29.29 | $28.39 | $28.69 | 15.48M |
| 10/23/2025 | $28.18 | $28.81 | $27.91 | $28.27 | 11.09M |
| 10/22/2025 | $28.50 | $28.75 | $28.18 | $28.25 | 9.33M |
| 10/21/2025 | $28.30 | $28.88 | $28.08 | $28.70 | 12.60M |
| 10/20/2025 | $28.07 | $28.67 | $27.81 | $28.35 | 12.65M |
| 10/17/2025 | $29.50 | $29.60 | $28.00 | $28.07 | 21.68M |