002287.SZ002287.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $24.60 | $24.68 | $24.28 | $24.38 | 2.45M |
| 1/15/2026 | $24.60 | $24.73 | $24.42 | $24.46 | 2.08M |
| 1/14/2026 | $24.94 | $24.98 | $24.35 | $24.51 | 5.02M |
| 1/13/2026 | $24.65 | $25.19 | $24.63 | $24.80 | 5.92M |
| 1/12/2026 | $24.60 | $24.66 | $24.40 | $24.62 | 3.64M |
| 1/9/2026 | $24.43 | $24.55 | $24.30 | $24.55 | 3.34M |
| 1/8/2026 | $24.28 | $24.48 | $24.25 | $24.32 | 2.08M |
| 1/7/2026 | $24.33 | $24.37 | $24.18 | $24.26 | 2.15M |
| 1/6/2026 | $24.55 | $24.56 | $24.20 | $24.24 | 3.09M |
| 1/5/2026 | $23.85 | $24.34 | $23.77 | $24.21 | 3.35M |
| 12/31/2025 | $23.62 | $23.78 | $23.61 | $23.66 | 1.48M |
| 12/30/2025 | $23.69 | $23.83 | $23.60 | $23.62 | 1.70M |
| 12/29/2025 | $24.10 | $24.12 | $23.67 | $23.68 | 2.68M |
| 12/26/2025 | $24.24 | $24.24 | $24.00 | $24.14 | 1.79M |
| 12/25/2025 | $24.11 | $24.22 | $23.88 | $24.16 | 2.15M |
| 12/24/2025 | $23.95 | $24.18 | $23.88 | $24.10 | 1.52M |
| 12/23/2025 | $24.22 | $24.24 | $23.90 | $23.95 | 1.73M |
| 12/22/2025 | $24.35 | $24.40 | $24.15 | $24.22 | 1.93M |
| 12/19/2025 | $24.13 | $24.44 | $23.93 | $24.40 | 2.27M |
| 12/18/2025 | $23.88 | $24.15 | $23.88 | $24.01 | 1.34M |
| 12/17/2025 | $24.15 | $24.15 | $23.70 | $24.01 | 1.48M |
| 12/16/2025 | $24.42 | $24.53 | $23.88 | $23.95 | 2.14M |
| 12/15/2025 | $24.52 | $24.58 | $24.21 | $24.40 | 2.20M |
| 12/12/2025 | $24.14 | $24.62 | $24.05 | $24.62 | 4.61M |
| 12/11/2025 | $24.58 | $24.65 | $24.11 | $24.14 | 2.21M |
| 12/10/2025 | $24.40 | $24.58 | $24.30 | $24.46 | 1.58M |
| 12/9/2025 | $24.60 | $24.85 | $24.38 | $24.38 | 2.12M |
| 12/8/2025 | $24.81 | $24.92 | $24.69 | $24.70 | 1.63M |
| 12/5/2025 | $24.74 | $24.84 | $24.60 | $24.75 | 1.57M |
| 12/4/2025 | $25.00 | $25.05 | $24.74 | $24.85 | 1.51M |
| 12/3/2025 | $25.00 | $25.17 | $24.88 | $24.98 | 2.04M |
| 12/2/2025 | $25.00 | $25.04 | $24.85 | $24.86 | 1.41M |
| 12/1/2025 | $24.96 | $25.08 | $24.80 | $24.98 | 1.96M |
| 11/28/2025 | $24.82 | $24.83 | $24.64 | $24.71 | 1.49M |
| 11/27/2025 | $24.71 | $24.93 | $24.65 | $24.78 | 1.54M |
| 11/26/2025 | $24.76 | $25.08 | $24.69 | $24.76 | 2.21M |
| 11/25/2025 | $24.43 | $24.82 | $24.36 | $24.76 | 1.94M |
| 11/24/2025 | $24.28 | $24.53 | $24.22 | $24.41 | 1.79M |
| 11/21/2025 | $24.70 | $24.91 | $24.15 | $24.18 | 3.21M |
| 11/20/2025 | $24.96 | $25.13 | $24.88 | $24.91 | 1.72M |
| 11/19/2025 | $25.39 | $25.39 | $24.88 | $24.96 | 2.74M |
| 11/18/2025 | $25.40 | $25.56 | $25.21 | $25.31 | 2.54M |
| 11/17/2025 | $26.08 | $26.10 | $25.41 | $25.48 | 4.01M |
| 11/14/2025 | $25.78 | $26.35 | $25.78 | $26.00 | 5.30M |
| 11/13/2025 | $26.03 | $26.03 | $25.64 | $25.92 | 3.91M |
| 11/12/2025 | $25.87 | $26.19 | $25.77 | $26.03 | 5.77M |
| 11/11/2025 | $25.53 | $25.91 | $25.41 | $25.87 | 5.65M |
| 11/10/2025 | $25.42 | $25.53 | $25.29 | $25.51 | 2.46M |
| 11/7/2025 | $25.15 | $25.56 | $25.10 | $25.34 | 3.18M |
| 11/6/2025 | $25.29 | $25.29 | $25.12 | $25.15 | 3.02M |
| 11/5/2025 | $25.20 | $25.38 | $25.11 | $25.30 | 2.22M |
| 11/4/2025 | $25.40 | $25.42 | $25.15 | $25.28 | 2.55M |
| 11/3/2025 | $25.62 | $25.69 | $25.26 | $25.40 | 3.68M |
| 10/31/2025 | $25.18 | $25.66 | $25.17 | $25.60 | 4.25M |
| 10/30/2025 | $25.35 | $25.45 | $25.16 | $25.17 | 2.90M |
| 10/29/2025 | $25.27 | $25.39 | $25.00 | $25.35 | 3.70M |
| 10/28/2025 | $26.00 | $26.00 | $25.22 | $25.26 | 8.14M |
| 10/27/2025 | $26.20 | $26.36 | $26.08 | $26.31 | 2.75M |
| 10/24/2025 | $26.41 | $26.56 | $26.11 | $26.17 | 3.61M |
| 10/23/2025 | $26.77 | $26.95 | $26.15 | $26.47 | 3.28M |
| 10/22/2025 | $26.45 | $27.05 | $26.38 | $26.84 | 4.21M |
| 10/21/2025 | $26.43 | $26.65 | $26.27 | $26.58 | 3.31M |
| 10/20/2025 | $26.90 | $26.90 | $26.25 | $26.44 | 3.43M |