002270.SZ002270.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $27.00 | $27.96 | $27.00 | $27.70 | 18.89M |
| 1/14/2026 | $28.51 | $28.51 | $26.66 | $26.91 | 27.92M |
| 1/13/2026 | $27.23 | $29.48 | $26.60 | $28.28 | 21.82M |
| 1/12/2026 | $27.50 | $27.84 | $26.88 | $27.37 | 11.51M |
| 1/9/2026 | $26.90 | $27.75 | $26.74 | $27.62 | 9.16M |
| 1/8/2026 | $27.04 | $27.48 | $26.66 | $27.02 | 11.77M |
| 1/7/2026 | $25.97 | $27.15 | $25.96 | $26.72 | 11.99M |
| 1/6/2026 | $25.63 | $26.10 | $25.55 | $25.91 | 8.15M |
| 1/5/2026 | $25.05 | $25.95 | $25.05 | $25.63 | 8.36M |
| 12/31/2025 | $25.60 | $25.63 | $24.95 | $25.04 | 5.42M |
| 12/30/2025 | $26.14 | $26.16 | $25.24 | $25.29 | 9.07M |
| 12/29/2025 | $25.65 | $26.74 | $25.55 | $26.15 | 12.15M |
| 12/26/2025 | $25.70 | $25.80 | $25.30 | $25.61 | 6.42M |
| 12/25/2025 | $25.78 | $25.90 | $25.58 | $25.73 | 5.69M |
| 12/24/2025 | $26.01 | $26.08 | $25.46 | $25.85 | 8.62M |
| 12/23/2025 | $25.63 | $26.26 | $25.23 | $26.12 | 11.25M |
| 12/22/2025 | $25.33 | $25.78 | $25.20 | $25.63 | 7.96M |
| 12/19/2025 | $25.08 | $25.70 | $25.08 | $25.25 | 8.00M |
| 12/18/2025 | $24.90 | $25.25 | $24.76 | $25.00 | 8.29M |
| 12/17/2025 | $24.99 | $25.45 | $24.41 | $25.25 | 8.43M |
| 12/16/2025 | $25.15 | $25.36 | $24.73 | $25.14 | 9.27M |
| 12/15/2025 | $25.51 | $25.93 | $25.22 | $25.33 | 11.25M |
| 12/12/2025 | $24.59 | $25.66 | $24.41 | $25.36 | 15.46M |
| 12/11/2025 | $24.72 | $25.32 | $24.43 | $24.51 | 8.61M |
| 12/10/2025 | $24.63 | $24.76 | $24.12 | $24.69 | 6.41M |
| 12/9/2025 | $25.20 | $25.46 | $24.51 | $24.70 | 9.78M |
| 12/8/2025 | $25.40 | $25.52 | $25.00 | $25.24 | 10.02M |
| 12/5/2025 | $24.76 | $25.40 | $24.45 | $25.40 | 11.01M |
| 12/4/2025 | $24.40 | $24.80 | $24.33 | $24.57 | 6.31M |
| 12/3/2025 | $24.16 | $24.58 | $23.98 | $24.49 | 6.52M |
| 12/2/2025 | $24.39 | $24.40 | $23.97 | $24.15 | 4.96M |
| 12/1/2025 | $24.70 | $24.88 | $24.43 | $24.53 | 7.32M |
| 11/28/2025 | $24.20 | $24.78 | $24.05 | $24.68 | 6.72M |
| 11/27/2025 | $24.15 | $24.95 | $24.13 | $24.20 | 6.91M |
| 11/26/2025 | $24.35 | $24.54 | $24.00 | $24.15 | 7.10M |
| 11/25/2025 | $24.44 | $24.89 | $24.26 | $24.29 | 9.03M |
| 11/24/2025 | $24.42 | $24.56 | $24.04 | $24.49 | 6.84M |
| 11/21/2025 | $25.04 | $25.16 | $24.04 | $24.21 | 12.42M |
| 11/20/2025 | $25.42 | $25.88 | $25.10 | $25.22 | 9.12M |
| 11/19/2025 | $25.40 | $25.67 | $25.02 | $25.20 | 8.76M |
| 11/18/2025 | $25.50 | $26.01 | $25.23 | $25.44 | 12.04M |
| 11/17/2025 | $25.87 | $26.02 | $25.30 | $25.50 | 12.76M |
| 11/14/2025 | $26.28 | $26.55 | $25.88 | $26.07 | 10.55M |
| 11/13/2025 | $26.59 | $27.16 | $26.05 | $26.74 | 14.82M |
| 11/12/2025 | $26.38 | $27.08 | $25.77 | $27.08 | 20.26M |
| 11/11/2025 | $27.19 | $27.25 | $26.00 | $26.38 | 22.18M |
| 11/10/2025 | $27.73 | $28.52 | $26.80 | $27.40 | 28.00M |
| 11/7/2025 | $27.41 | $28.87 | $27.20 | $28.20 | 33.85M |
| 11/6/2025 | $26.98 | $29.00 | $26.55 | $27.41 | 39.00M |
| 11/5/2025 | $25.40 | $27.52 | $25.30 | $26.90 | 32.16M |
| 11/4/2025 | $26.21 | $27.48 | $25.92 | $26.02 | 22.12M |
| 11/3/2025 | $26.01 | $27.18 | $25.37 | $26.12 | 20.20M |
| 10/31/2025 | $26.78 | $27.05 | $26.02 | $26.10 | 15.29M |
| 10/30/2025 | $27.55 | $28.55 | $26.77 | $26.95 | 32.09M |
| 10/29/2025 | $24.49 | $27.02 | $24.42 | $27.02 | 19.08M |
| 10/28/2025 | $24.80 | $24.90 | $24.30 | $24.56 | 9.51M |
| 10/27/2025 | $24.90 | $25.35 | $24.12 | $24.98 | 15.21M |
| 10/24/2025 | $24.00 | $24.99 | $23.88 | $24.77 | 16.70M |
| 10/23/2025 | $23.20 | $24.27 | $22.86 | $24.12 | 15.28M |
| 10/22/2025 | $23.81 | $24.00 | $23.20 | $23.27 | 13.75M |
| 10/21/2025 | $22.86 | $24.98 | $22.76 | $24.39 | 23.66M |
| 10/20/2025 | $22.61 | $23.50 | $22.37 | $22.90 | 24.32M |
| 10/17/2025 | $24.51 | $24.67 | $22.68 | $22.68 | 30.57M |