002284.SZ002284.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $16.96 | $17.93 | $16.96 | $17.23 | 50.36M |
| 1/14/2026 | $16.30 | $17.16 | $16.30 | $16.62 | 65.82M |
| 1/13/2026 | $17.08 | $17.08 | $15.90 | $16.37 | 83.38M |
| 1/12/2026 | $15.63 | $15.79 | $15.35 | $15.53 | 24.60M |
| 1/9/2026 | $15.60 | $15.80 | $15.37 | $15.52 | 21.85M |
| 1/8/2026 | $15.87 | $15.90 | $15.47 | $15.63 | 24.09M |
| 1/7/2026 | $15.98 | $16.18 | $15.77 | $15.98 | 32.13M |
| 1/6/2026 | $14.91 | $16.22 | $14.86 | $16.06 | 42.47M |
| 1/5/2026 | $14.99 | $15.27 | $14.80 | $15.04 | 21.25M |
| 12/31/2025 | $15.49 | $15.50 | $14.90 | $14.93 | 21.20M |
| 12/30/2025 | $15.10 | $15.52 | $14.90 | $15.28 | 24.01M |
| 12/29/2025 | $15.54 | $15.78 | $15.10 | $15.22 | 36.08M |
| 12/26/2025 | $15.64 | $15.97 | $15.47 | $15.80 | 38.38M |
| 12/25/2025 | $15.77 | $16.00 | $15.54 | $15.60 | 43.56M |
| 12/24/2025 | $15.31 | $16.27 | $15.31 | $15.93 | 61.64M |
| 12/23/2025 | $14.90 | $15.50 | $14.47 | $15.16 | 76.71M |
| 12/22/2025 | $13.94 | $15.05 | $13.94 | $15.05 | 24.47M |
| 12/19/2025 | $12.90 | $13.74 | $12.88 | $13.68 | 31.80M |
| 12/18/2025 | $12.78 | $13.16 | $12.66 | $12.90 | 13.75M |
| 12/17/2025 | $12.60 | $13.03 | $12.53 | $12.86 | 18.87M |
| 12/16/2025 | $12.79 | $12.98 | $12.46 | $12.68 | 23.36M |
| 12/15/2025 | $12.39 | $12.59 | $12.37 | $12.42 | 8.16M |
| 12/12/2025 | $12.59 | $12.62 | $12.30 | $12.40 | 9.00M |
| 12/11/2025 | $12.65 | $12.74 | $12.52 | $12.53 | 8.19M |
| 12/10/2025 | $12.50 | $12.66 | $12.48 | $12.61 | 7.46M |
| 12/9/2025 | $12.59 | $12.80 | $12.54 | $12.58 | 8.92M |
| 12/8/2025 | $12.64 | $12.64 | $12.50 | $12.55 | 7.14M |
| 12/5/2025 | $12.31 | $12.61 | $12.26 | $12.59 | 8.46M |
| 12/4/2025 | $12.30 | $12.37 | $12.22 | $12.33 | 6.04M |
| 12/3/2025 | $12.35 | $12.39 | $12.22 | $12.28 | 5.58M |
| 12/2/2025 | $12.40 | $12.43 | $12.21 | $12.29 | 6.86M |
| 12/1/2025 | $12.13 | $12.38 | $12.11 | $12.38 | 9.42M |
| 11/28/2025 | $12.06 | $12.15 | $11.94 | $12.10 | 6.49M |
| 11/27/2025 | $11.95 | $12.18 | $11.90 | $12.05 | 8.35M |
| 11/26/2025 | $11.85 | $12.05 | $11.80 | $11.94 | 6.37M |
| 11/25/2025 | $11.85 | $12.01 | $11.78 | $11.87 | 8.54M |
| 11/24/2025 | $11.65 | $11.90 | $11.54 | $11.84 | 9.38M |
| 11/21/2025 | $11.95 | $12.03 | $11.57 | $11.57 | 12.70M |
| 11/20/2025 | $12.02 | $12.15 | $11.95 | $11.97 | 7.18M |
| 11/19/2025 | $12.16 | $12.25 | $11.91 | $11.97 | 12.27M |
| 11/18/2025 | $12.13 | $12.34 | $12.02 | $12.15 | 14.03M |
| 11/17/2025 | $12.75 | $12.77 | $12.33 | $12.37 | 15.85M |
| 11/14/2025 | $12.91 | $13.10 | $12.77 | $12.77 | 10.83M |
| 11/13/2025 | $12.98 | $13.15 | $12.86 | $13.09 | 10.48M |
| 11/12/2025 | $13.17 | $13.19 | $12.80 | $12.93 | 11.83M |
| 11/11/2025 | $13.32 | $13.36 | $13.10 | $13.13 | 13.45M |
| 11/10/2025 | $13.70 | $13.82 | $13.16 | $13.28 | 20.94M |
| 11/7/2025 | $13.85 | $14.05 | $13.55 | $13.79 | 16.72M |
| 11/6/2025 | $13.78 | $13.93 | $13.57 | $13.82 | 12.92M |
| 11/5/2025 | $13.50 | $13.86 | $13.45 | $13.79 | 16.43M |
| 11/4/2025 | $14.15 | $14.26 | $13.70 | $13.77 | 18.01M |
| 11/3/2025 | $14.07 | $14.23 | $13.88 | $14.00 | 21.22M |
| 10/31/2025 | $13.89 | $14.43 | $13.80 | $14.18 | 26.91M |
| 10/30/2025 | $13.99 | $14.24 | $13.75 | $13.86 | 21.12M |
| 10/29/2025 | $13.89 | $14.08 | $13.76 | $14.05 | 19.42M |
| 10/28/2025 | $13.97 | $14.15 | $13.80 | $13.91 | 31.46M |
| 10/27/2025 | $13.25 | $14.12 | $13.25 | $13.95 | 39.46M |
| 10/24/2025 | $12.71 | $13.35 | $12.68 | $13.20 | 26.69M |
| 10/23/2025 | $12.67 | $12.74 | $12.39 | $12.70 | 15.84M |
| 10/22/2025 | $12.91 | $12.94 | $12.62 | $12.70 | 15.81M |
| 10/21/2025 | $12.84 | $13.06 | $12.63 | $12.99 | 21.67M |
| 10/20/2025 | $12.82 | $13.15 | $12.63 | $12.73 | 23.88M |