002276.SZ002276.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $16.71 | $16.86 | $16.55 | $16.75 | 38.78M |
| 1/14/2026 | $17.00 | $17.24 | $16.70 | $16.82 | 65.65M |
| 1/13/2026 | $17.22 | $17.38 | $16.72 | $17.03 | 72.48M |
| 1/12/2026 | $17.10 | $17.24 | $16.91 | $17.22 | 61.64M |
| 1/9/2026 | $16.78 | $17.12 | $16.76 | $17.03 | 48.55M |
| 1/8/2026 | $16.70 | $16.95 | $16.63 | $16.85 | 37.75M |
| 1/7/2026 | $16.82 | $16.98 | $16.61 | $16.67 | 40.93M |
| 1/6/2026 | $16.74 | $16.93 | $16.73 | $16.82 | 41.47M |
| 1/5/2026 | $16.73 | $16.89 | $16.67 | $16.79 | 45.12M |
| 12/31/2025 | $17.33 | $17.35 | $16.91 | $16.91 | 68.77M |
| 12/30/2025 | $16.20 | $17.90 | $16.10 | $17.32 | 92.91M |
| 12/29/2025 | $16.46 | $16.54 | $16.28 | $16.35 | 32.60M |
| 12/26/2025 | $16.52 | $16.69 | $16.25 | $16.48 | 52.49M |
| 12/25/2025 | $16.13 | $16.57 | $16.05 | $16.54 | 48.62M |
| 12/24/2025 | $15.85 | $16.18 | $15.80 | $16.15 | 29.14M |
| 12/23/2025 | $16.00 | $16.03 | $15.80 | $15.88 | 21.43M |
| 12/22/2025 | $15.99 | $16.24 | $15.95 | $16.05 | 31.01M |
| 12/19/2025 | $15.53 | $15.94 | $15.53 | $15.85 | 27.52M |
| 12/18/2025 | $15.69 | $15.85 | $15.48 | $15.53 | 24.11M |
| 12/17/2025 | $15.80 | $15.93 | $15.36 | $15.80 | 35.24M |
| 12/16/2025 | $15.83 | $16.13 | $15.62 | $15.87 | 31.80M |
| 12/15/2025 | $16.02 | $16.28 | $15.91 | $15.95 | 29.94M |
| 12/12/2025 | $15.79 | $16.29 | $15.79 | $16.16 | 44.38M |
| 12/11/2025 | $16.11 | $16.17 | $15.73 | $15.74 | 28.27M |
| 12/10/2025 | $15.92 | $16.07 | $15.71 | $16.03 | 23.19M |
| 12/9/2025 | $15.97 | $16.15 | $15.87 | $15.90 | 23.40M |
| 12/8/2025 | $15.81 | $16.15 | $15.78 | $16.08 | 33.72M |
| 12/5/2025 | $15.47 | $15.80 | $15.46 | $15.78 | 25.80M |
| 12/4/2025 | $15.54 | $15.78 | $15.44 | $15.60 | 28.19M |
| 12/3/2025 | $15.62 | $15.65 | $15.34 | $15.44 | 22.14M |
| 12/2/2025 | $15.86 | $15.86 | $15.53 | $15.58 | 24.23M |
| 12/1/2025 | $15.71 | $15.90 | $15.67 | $15.87 | 26.34M |
| 11/28/2025 | $15.44 | $15.69 | $15.40 | $15.68 | 20.52M |
| 11/27/2025 | $15.53 | $15.76 | $15.43 | $15.45 | 21.03M |
| 11/26/2025 | $15.66 | $15.78 | $15.51 | $15.55 | 25.00M |
| 11/25/2025 | $15.59 | $15.96 | $15.56 | $15.71 | 28.42M |
| 11/24/2025 | $15.38 | $15.63 | $15.28 | $15.53 | 26.67M |
| 11/21/2025 | $15.93 | $15.97 | $15.25 | $15.29 | 47.11M |
| 11/20/2025 | $16.40 | $16.49 | $16.07 | $16.08 | 28.25M |
| 11/19/2025 | $16.63 | $16.69 | $16.25 | $16.31 | 34.22M |
| 11/18/2025 | $16.80 | $16.81 | $16.51 | $16.62 | 33.53M |
| 11/17/2025 | $16.85 | $17.07 | $16.76 | $16.91 | 29.25M |
| 11/14/2025 | $17.35 | $17.36 | $16.81 | $16.81 | 57.84M |
| 11/13/2025 | $17.38 | $17.61 | $17.18 | $17.52 | 43.66M |
| 11/12/2025 | $18.21 | $18.22 | $17.31 | $17.38 | 73.27M |
| 11/11/2025 | $18.05 | $18.56 | $17.89 | $18.41 | 82.16M |
| 11/10/2025 | $18.00 | $18.08 | $17.77 | $17.95 | 64.42M |
| 11/7/2025 | $18.43 | $18.74 | $18.18 | $18.18 | 76.11M |
| 11/6/2025 | $19.10 | $19.26 | $18.45 | $18.52 | 118.58M |
| 11/5/2025 | $19.05 | $19.79 | $18.81 | $19.27 | 145.73M |
| 11/4/2025 | $18.50 | $20.17 | $18.37 | $19.70 | 176.04M |
| 11/3/2025 | $18.30 | $19.01 | $17.99 | $18.75 | 129.34M |
| 10/31/2025 | $17.40 | $18.07 | $17.40 | $17.95 | 86.09M |
| 10/30/2025 | $17.58 | $17.76 | $17.28 | $17.44 | 53.79M |
| 10/29/2025 | $17.40 | $17.85 | $17.36 | $17.65 | 51.39M |
| 10/28/2025 | $17.50 | $17.65 | $17.38 | $17.44 | 39.07M |
| 10/27/2025 | $17.80 | $17.87 | $17.40 | $17.58 | 53.77M |
| 10/24/2025 | $17.20 | $17.68 | $17.18 | $17.56 | 74.58M |
| 10/23/2025 | $16.96 | $16.99 | $16.40 | $16.81 | 45.50M |
| 10/22/2025 | $17.18 | $17.32 | $17.00 | $17.03 | 37.03M |
| 10/21/2025 | $16.92 | $17.48 | $16.78 | $17.38 | 57.21M |
| 10/20/2025 | $17.40 | $17.40 | $16.69 | $16.87 | 65.21M |