002268.SZ002268.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $21.44 | $21.44 | $20.48 | $20.70 | 23.01M |
| 1/15/2026 | $22.50 | $22.75 | $21.05 | $21.30 | 46.81M |
| 1/14/2026 | $22.30 | $22.89 | $21.42 | $21.85 | 65.42M |
| 1/13/2026 | $23.58 | $23.59 | $22.01 | $22.29 | 68.22M |
| 1/12/2026 | $22.91 | $23.78 | $22.56 | $23.76 | 86.96M |
| 1/9/2026 | $21.44 | $21.78 | $21.15 | $21.62 | 47.06M |
| 1/8/2026 | $21.00 | $21.58 | $20.72 | $21.42 | 45.16M |
| 1/7/2026 | $21.36 | $21.63 | $20.86 | $21.23 | 43.32M |
| 1/6/2026 | $21.30 | $21.48 | $21.01 | $21.34 | 49.86M |
| 1/5/2026 | $20.99 | $22.10 | $20.66 | $21.70 | 76.06M |
| 12/31/2025 | $20.45 | $20.98 | $20.32 | $20.54 | 50.09M |
| 12/30/2025 | $19.81 | $21.33 | $19.81 | $20.60 | 87.23M |
| 12/29/2025 | $20.69 | $20.94 | $19.95 | $19.98 | 91.79M |
| 12/26/2025 | $18.48 | $20.33 | $18.46 | $20.33 | 85.78M |
| 12/25/2025 | $18.06 | $18.56 | $18.04 | $18.48 | 20.34M |
| 12/24/2025 | $17.89 | $18.09 | $17.82 | $18.04 | 12.46M |
| 12/23/2025 | $18.72 | $18.86 | $17.99 | $18.07 | 25.22M |
| 12/22/2025 | $18.20 | $18.52 | $18.20 | $18.36 | 15.09M |
| 12/19/2025 | $18.14 | $18.40 | $18.11 | $18.15 | 12.57M |
| 12/18/2025 | $17.88 | $18.26 | $17.87 | $18.11 | 11.35M |
| 12/17/2025 | $18.04 | $18.19 | $17.61 | $18.06 | 15.86M |
| 12/16/2025 | $18.21 | $18.27 | $17.72 | $17.96 | 14.10M |
| 12/15/2025 | $18.12 | $18.50 | $18.08 | $18.19 | 15.34M |
| 12/12/2025 | $18.43 | $18.54 | $18.13 | $18.22 | 18.73M |
| 12/11/2025 | $18.58 | $18.81 | $18.44 | $18.44 | 19.02M |
| 12/10/2025 | $18.56 | $18.77 | $18.49 | $18.58 | 17.37M |
| 12/9/2025 | $18.50 | $19.20 | $18.40 | $18.72 | 27.75M |
| 12/8/2025 | $18.46 | $18.77 | $18.00 | $18.54 | 35.61M |
| 12/5/2025 | $17.17 | $18.76 | $17.12 | $18.36 | 33.72M |
| 12/4/2025 | $17.15 | $17.28 | $17.11 | $17.18 | 4.83M |
| 12/3/2025 | $17.38 | $17.41 | $17.10 | $17.22 | 6.59M |
| 12/2/2025 | $17.44 | $17.49 | $17.33 | $17.41 | 6.13M |
| 12/1/2025 | $17.65 | $17.65 | $17.38 | $17.52 | 11.75M |
| 11/28/2025 | $17.10 | $17.77 | $17.03 | $17.65 | 17.72M |
| 11/27/2025 | $17.35 | $17.48 | $17.01 | $17.02 | 7.21M |
| 11/26/2025 | $17.25 | $17.60 | $17.22 | $17.40 | 9.72M |
| 11/25/2025 | $17.06 | $17.58 | $17.03 | $17.35 | 10.90M |
| 11/24/2025 | $16.62 | $17.14 | $16.52 | $17.08 | 9.56M |
| 11/21/2025 | $17.00 | $17.22 | $16.53 | $16.54 | 10.90M |
| 11/20/2025 | $17.28 | $17.40 | $17.10 | $17.12 | 5.16M |
| 11/19/2025 | $17.46 | $17.50 | $17.14 | $17.23 | 7.43M |
| 11/18/2025 | $17.31 | $17.52 | $17.20 | $17.45 | 7.18M |
| 11/17/2025 | $17.20 | $17.43 | $17.13 | $17.37 | 6.87M |
| 11/14/2025 | $17.36 | $17.45 | $17.22 | $17.23 | 5.67M |
| 11/13/2025 | $17.34 | $17.46 | $17.22 | $17.39 | 6.62M |
| 11/12/2025 | $17.61 | $17.63 | $17.28 | $17.34 | 9.88M |
| 11/11/2025 | $17.75 | $17.82 | $17.63 | $17.65 | 6.79M |
| 11/10/2025 | $17.75 | $17.84 | $17.62 | $17.72 | 7.91M |
| 11/7/2025 | $17.87 | $17.87 | $17.62 | $17.70 | 9.32M |
| 11/6/2025 | $17.84 | $18.04 | $17.65 | $17.98 | 10.28M |
| 11/5/2025 | $17.82 | $17.99 | $17.65 | $17.85 | 11.66M |
| 11/4/2025 | $18.11 | $18.18 | $17.90 | $18.06 | 11.15M |
| 11/3/2025 | $18.18 | $18.28 | $17.93 | $18.22 | 14.15M |
| 10/31/2025 | $18.28 | $18.47 | $18.11 | $18.29 | 20.30M |
| 10/30/2025 | $17.79 | $18.65 | $17.66 | $18.20 | 30.78M |
| 10/29/2025 | $17.69 | $17.99 | $17.55 | $17.84 | 14.69M |
| 10/28/2025 | $17.58 | $17.81 | $17.52 | $17.58 | 12.37M |
| 10/27/2025 | $17.74 | $17.95 | $17.59 | $17.78 | 14.51M |
| 10/24/2025 | $17.69 | $17.85 | $17.54 | $17.61 | 14.53M |
| 10/23/2025 | $17.05 | $17.52 | $16.85 | $17.44 | 9.56M |
| 10/22/2025 | $17.10 | $17.20 | $17.00 | $17.04 | 5.02M |
| 10/21/2025 | $17.07 | $17.25 | $17.05 | $17.15 | 6.15M |
| 10/20/2025 | $17.14 | $17.23 | $17.01 | $17.08 | 7.50M |