002299.SZ002299.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $16.42 | $16.70 | $16.40 | $16.51 | 21.10M |
| 1/14/2026 | $16.33 | $16.43 | $15.97 | $16.12 | 16.41M |
| 1/13/2026 | $16.62 | $16.71 | $16.30 | $16.33 | 14.33M |
| 1/12/2026 | $16.61 | $16.69 | $16.28 | $16.69 | 15.43M |
| 1/9/2026 | $16.54 | $16.65 | $16.42 | $16.60 | 9.95M |
| 1/8/2026 | $16.76 | $16.87 | $16.49 | $16.54 | 11.53M |
| 1/7/2026 | $16.77 | $16.98 | $16.62 | $16.67 | 11.68M |
| 1/6/2026 | $16.64 | $16.79 | $16.54 | $16.77 | 13.62M |
| 1/5/2026 | $16.54 | $16.66 | $16.47 | $16.63 | 12.22M |
| 12/31/2025 | $16.52 | $16.62 | $16.40 | $16.54 | 7.44M |
| 12/30/2025 | $16.44 | $16.74 | $16.38 | $16.56 | 10.20M |
| 12/29/2025 | $16.54 | $16.74 | $16.41 | $16.44 | 10.08M |
| 12/26/2025 | $16.30 | $16.64 | $16.28 | $16.56 | 9.41M |
| 12/25/2025 | $16.44 | $16.66 | $16.22 | $16.34 | 9.40M |
| 12/24/2025 | $16.46 | $16.51 | $16.18 | $16.36 | 9.73M |
| 12/23/2025 | $16.55 | $16.72 | $16.47 | $16.51 | 9.60M |
| 12/22/2025 | $16.41 | $16.67 | $16.36 | $16.59 | 13.11M |
| 12/19/2025 | $15.86 | $16.53 | $15.82 | $16.43 | 18.31M |
| 12/18/2025 | $15.81 | $15.95 | $15.75 | $15.86 | 6.86M |
| 12/17/2025 | $16.10 | $16.15 | $15.71 | $15.88 | 13.27M |
| 12/16/2025 | $16.17 | $16.30 | $15.91 | $16.02 | 9.84M |
| 12/15/2025 | $16.00 | $16.18 | $15.93 | $16.07 | 9.67M |
| 12/12/2025 | $16.13 | $16.41 | $16.00 | $16.40 | 13.32M |
| 12/11/2025 | $16.58 | $16.65 | $16.11 | $16.13 | 14.44M |
| 12/10/2025 | $16.18 | $17.05 | $16.14 | $16.56 | 22.05M |
| 12/9/2025 | $16.11 | $16.27 | $16.01 | $16.14 | 9.93M |
| 12/8/2025 | $15.93 | $16.11 | $15.78 | $16.08 | 9.62M |
| 12/5/2025 | $15.90 | $15.95 | $15.74 | $15.92 | 5.71M |
| 12/4/2025 | $15.94 | $16.01 | $15.83 | $15.83 | 7.02M |
| 12/3/2025 | $16.07 | $16.18 | $15.90 | $15.98 | 9.21M |
| 12/2/2025 | $16.04 | $16.09 | $15.94 | $16.06 | 6.55M |
| 12/1/2025 | $16.15 | $16.19 | $15.90 | $16.08 | 12.28M |
| 11/28/2025 | $16.11 | $16.21 | $16.04 | $16.16 | 6.48M |
| 11/27/2025 | $16.11 | $16.27 | $16.05 | $16.16 | 8.40M |
| 11/26/2025 | $16.12 | $16.22 | $16.00 | $16.01 | 7.85M |
| 11/25/2025 | $16.11 | $16.28 | $15.94 | $16.16 | 10.78M |
| 11/24/2025 | $16.08 | $16.33 | $16.00 | $16.09 | 8.92M |
| 11/21/2025 | $16.18 | $16.37 | $15.99 | $16.03 | 9.96M |
| 11/20/2025 | $16.51 | $16.56 | $16.14 | $16.25 | 10.68M |
| 11/19/2025 | $16.58 | $16.64 | $16.30 | $16.49 | 9.08M |
| 11/18/2025 | $16.70 | $16.78 | $16.52 | $16.57 | 6.35M |
| 11/17/2025 | $17.14 | $17.18 | $16.60 | $16.72 | 12.82M |
| 11/14/2025 | $17.08 | $17.44 | $17.08 | $17.12 | 9.16M |
| 11/13/2025 | $17.23 | $17.24 | $17.00 | $17.19 | 8.44M |
| 11/12/2025 | $17.38 | $17.50 | $17.16 | $17.16 | 9.88M |
| 11/11/2025 | $17.46 | $17.46 | $17.17 | $17.34 | 10.12M |
| 11/10/2025 | $17.00 | $17.50 | $16.83 | $17.45 | 16.17M |
| 11/7/2025 | $16.92 | $17.19 | $16.85 | $16.92 | 9.38M |
| 11/6/2025 | $16.82 | $17.10 | $16.73 | $16.92 | 8.92M |
| 11/5/2025 | $16.65 | $16.91 | $16.62 | $16.82 | 8.65M |
| 11/4/2025 | $16.96 | $16.99 | $16.67 | $16.79 | 7.82M |
| 11/3/2025 | $16.90 | $17.10 | $16.78 | $16.95 | 9.72M |
| 10/31/2025 | $16.96 | $16.99 | $16.73 | $16.92 | 10.59M |
| 10/30/2025 | $16.87 | $17.02 | $16.71 | $16.86 | 9.82M |
| 10/29/2025 | $16.80 | $16.99 | $16.59 | $16.91 | 10.70M |
| 10/28/2025 | $16.90 | $16.95 | $16.68 | $16.75 | 10.82M |
| 10/27/2025 | $16.50 | $17.08 | $16.41 | $16.97 | 23.98M |
| 10/24/2025 | $16.20 | $16.32 | $16.08 | $16.28 | 13.68M |
| 10/23/2025 | $16.18 | $16.31 | $15.96 | $16.10 | 16.66M |
| 10/22/2025 | $16.50 | $16.50 | $16.05 | $16.16 | 27.92M |
| 10/21/2025 | $16.53 | $16.87 | $16.42 | $16.86 | 11.86M |
| 10/20/2025 | $16.75 | $16.78 | $16.48 | $16.53 | 11.32M |
| 10/17/2025 | $17.04 | $17.18 | $16.69 | $16.75 | 10.99M |