002273.SZ002273.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $25.22 | $26.73 | $25.22 | $26.21 | 30.59M |
| 1/14/2026 | $25.42 | $26.48 | $25.42 | $25.84 | 75.36M |
| 1/13/2026 | $26.15 | $26.15 | $25.15 | $25.22 | 53.32M |
| 1/12/2026 | $25.64 | $26.17 | $25.15 | $26.17 | 60.33M |
| 1/9/2026 | $25.22 | $25.98 | $25.08 | $25.63 | 46.26M |
| 1/8/2026 | $25.36 | $25.85 | $25.20 | $25.34 | 36.55M |
| 1/7/2026 | $26.19 | $26.29 | $25.33 | $25.56 | 50.33M |
| 1/6/2026 | $25.80 | $26.35 | $25.60 | $26.15 | 60.26M |
| 1/5/2026 | $25.30 | $25.79 | $25.20 | $25.50 | 49.75M |
| 12/31/2025 | $25.25 | $25.42 | $24.82 | $25.12 | 38.27M |
| 12/30/2025 | $24.57 | $25.17 | $24.48 | $24.98 | 29.56M |
| 12/29/2025 | $24.80 | $25.18 | $24.60 | $24.71 | 23.89M |
| 12/26/2025 | $25.00 | $25.01 | $24.52 | $24.76 | 29.46M |
| 12/25/2025 | $25.09 | $25.16 | $24.75 | $25.01 | 21.84M |
| 12/24/2025 | $24.32 | $25.21 | $24.30 | $25.19 | 36.88M |
| 12/23/2025 | $24.45 | $24.54 | $24.21 | $24.37 | 18.58M |
| 12/22/2025 | $24.25 | $24.74 | $24.25 | $24.43 | 21.39M |
| 12/19/2025 | $24.04 | $24.53 | $24.01 | $24.21 | 20.92M |
| 12/18/2025 | $24.16 | $24.24 | $23.84 | $23.87 | 18.43M |
| 12/17/2025 | $23.80 | $24.44 | $23.60 | $24.37 | 21.39M |
| 12/16/2025 | $24.02 | $24.18 | $23.71 | $23.87 | 17.96M |
| 12/15/2025 | $24.50 | $24.59 | $24.03 | $24.09 | 25.73M |
| 12/12/2025 | $24.24 | $24.95 | $23.92 | $24.80 | 30.44M |
| 12/11/2025 | $24.41 | $24.60 | $24.10 | $24.10 | 18.44M |
| 12/10/2025 | $24.30 | $24.45 | $23.94 | $24.35 | 20.00M |
| 12/9/2025 | $24.68 | $24.84 | $24.36 | $24.46 | 29.41M |
| 12/8/2025 | $24.62 | $24.96 | $24.60 | $24.84 | 26.59M |
| 12/5/2025 | $24.35 | $24.78 | $24.16 | $24.62 | 22.67M |
| 12/4/2025 | $24.71 | $24.89 | $24.15 | $24.31 | 25.25M |
| 12/3/2025 | $25.16 | $25.24 | $24.58 | $24.72 | 27.84M |
| 12/2/2025 | $25.00 | $25.63 | $24.95 | $25.16 | 40.74M |
| 12/1/2025 | $24.41 | $25.25 | $24.24 | $25.15 | 50.87M |
| 11/28/2025 | $24.30 | $24.72 | $24.10 | $24.20 | 35.92M |
| 11/27/2025 | $24.13 | $24.29 | $23.62 | $23.68 | 25.57M |
| 11/26/2025 | $23.40 | $24.25 | $23.28 | $24.08 | 44.54M |
| 11/25/2025 | $22.75 | $23.66 | $22.75 | $23.26 | 32.93M |
| 11/24/2025 | $22.74 | $22.79 | $22.37 | $22.54 | 16.87M |
| 11/21/2025 | $22.84 | $22.99 | $22.41 | $22.48 | 21.64M |
| 11/20/2025 | $23.19 | $23.42 | $22.91 | $23.07 | 15.26M |
| 11/19/2025 | $23.27 | $23.51 | $22.86 | $22.96 | 21.28M |
| 11/18/2025 | $23.27 | $23.56 | $23.14 | $23.43 | 13.26M |
| 11/17/2025 | $23.49 | $23.63 | $23.19 | $23.35 | 19.60M |
| 11/14/2025 | $23.93 | $23.99 | $23.60 | $23.61 | 21.47M |
| 11/13/2025 | $24.06 | $24.24 | $23.90 | $24.15 | 19.50M |
| 11/12/2025 | $23.81 | $24.35 | $23.72 | $24.17 | 25.66M |
| 11/11/2025 | $24.23 | $24.43 | $23.88 | $23.88 | 22.25M |
| 11/10/2025 | $24.51 | $24.65 | $23.93 | $24.18 | 27.99M |
| 11/7/2025 | $24.45 | $24.70 | $24.21 | $24.59 | 19.54M |
| 11/6/2025 | $24.18 | $24.79 | $24.02 | $24.77 | 28.89M |
| 11/5/2025 | $24.12 | $24.46 | $23.97 | $24.21 | 20.70M |
| 11/4/2025 | $25.04 | $25.09 | $24.36 | $24.58 | 27.43M |
| 11/3/2025 | $24.86 | $25.18 | $24.41 | $25.17 | 28.44M |
| 10/31/2025 | $25.30 | $25.47 | $24.96 | $24.98 | 29.02M |
| 10/30/2025 | $25.90 | $25.90 | $25.01 | $25.11 | 35.62M |
| 10/29/2025 | $25.49 | $25.97 | $25.16 | $25.97 | 39.45M |
| 10/28/2025 | $25.60 | $25.88 | $25.30 | $25.46 | 31.17M |
| 10/27/2025 | $25.77 | $25.89 | $25.00 | $25.39 | 39.05M |
| 10/24/2025 | $24.48 | $25.29 | $24.41 | $25.24 | 35.63M |
| 10/23/2025 | $24.26 | $24.37 | $23.78 | $24.31 | 20.87M |
| 10/22/2025 | $24.34 | $24.74 | $24.28 | $24.42 | 20.57M |
| 10/21/2025 | $24.50 | $25.00 | $24.32 | $24.58 | 38.31M |
| 10/20/2025 | $23.95 | $24.33 | $23.70 | $23.90 | 26.17M |
| 10/17/2025 | $24.89 | $24.93 | $23.50 | $23.55 | 40.55M |