002317.SZ002317.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $21.30 | $21.70 | $21.17 | $21.39 | 35.13M |
| 1/14/2026 | $21.40 | $22.05 | $21.15 | $21.56 | 69.55M |
| 1/13/2026 | $21.76 | $22.22 | $21.34 | $21.44 | 74.38M |
| 1/12/2026 | $22.00 | $22.09 | $21.68 | $21.85 | 65.70M |
| 1/9/2026 | $21.40 | $22.02 | $21.26 | $21.81 | 72.27M |
| 1/8/2026 | $21.68 | $21.92 | $21.29 | $21.47 | 66.94M |
| 1/7/2026 | $20.96 | $21.90 | $20.88 | $21.58 | 86.57M |
| 1/6/2026 | $21.06 | $21.33 | $20.78 | $20.98 | 87.03M |
| 1/5/2026 | $18.98 | $20.88 | $18.90 | $20.88 | 82.72M |
| 12/31/2025 | $19.31 | $19.35 | $18.95 | $18.98 | 29.82M |
| 12/30/2025 | $19.37 | $19.51 | $19.23 | $19.31 | 31.46M |
| 12/29/2025 | $20.01 | $20.08 | $19.37 | $19.54 | 53.46M |
| 12/26/2025 | $19.45 | $20.35 | $19.40 | $20.06 | 74.72M |
| 12/25/2025 | $19.46 | $19.64 | $19.22 | $19.49 | 41.76M |
| 12/24/2025 | $19.51 | $19.80 | $19.26 | $19.46 | 55.98M |
| 12/23/2025 | $19.10 | $19.76 | $18.60 | $19.47 | 81.88M |
| 12/22/2025 | $19.08 | $19.10 | $18.91 | $19.03 | 31.60M |
| 12/19/2025 | $19.02 | $19.28 | $18.96 | $19.17 | 36.49M |
| 12/18/2025 | $19.60 | $19.78 | $19.11 | $19.12 | 47.69M |
| 12/17/2025 | $19.53 | $19.88 | $19.44 | $19.76 | 36.61M |
| 12/16/2025 | $20.52 | $20.57 | $19.53 | $19.59 | 56.01M |
| 12/15/2025 | $20.72 | $21.00 | $20.50 | $20.59 | 38.77M |
| 12/12/2025 | $20.79 | $20.87 | $20.48 | $20.77 | 37.68M |
| 12/11/2025 | $21.22 | $21.36 | $20.77 | $20.81 | 48.42M |
| 12/10/2025 | $21.37 | $21.49 | $20.95 | $21.18 | 49.34M |
| 12/9/2025 | $21.59 | $22.20 | $21.41 | $21.50 | 61.85M |
| 12/8/2025 | $23.06 | $23.07 | $21.95 | $22.04 | 80.74M |
| 12/5/2025 | $22.99 | $23.15 | $22.45 | $22.47 | 62.27M |
| 12/4/2025 | $23.75 | $23.79 | $22.56 | $23.00 | 68.23M |
| 12/3/2025 | $23.65 | $24.25 | $22.89 | $23.56 | 83.05M |
| 12/2/2025 | $24.51 | $24.68 | $23.51 | $23.56 | 83.65M |
| 12/1/2025 | $23.98 | $24.66 | $23.91 | $24.40 | 93.29M |
| 11/28/2025 | $26.10 | $26.10 | $23.95 | $23.95 | 143.35M |
| 11/27/2025 | $25.80 | $27.20 | $25.80 | $26.61 | 155.65M |
| 11/26/2025 | $25.92 | $26.99 | $25.38 | $25.51 | 170.55M |
| 11/25/2025 | $23.86 | $26.49 | $23.76 | $25.97 | 152.58M |
| 11/24/2025 | $23.78 | $24.75 | $23.60 | $24.08 | 96.93M |
| 11/21/2025 | $22.70 | $24.47 | $22.57 | $23.41 | 121.76M |
| 11/20/2025 | $22.67 | $23.52 | $22.26 | $23.28 | 107.55M |
| 11/19/2025 | $22.81 | $23.40 | $22.41 | $22.74 | 112.25M |
| 11/18/2025 | $26.43 | $26.80 | $23.87 | $23.87 | 160.78M |
| 11/17/2025 | $27.55 | $27.97 | $25.77 | $26.52 | 192.92M |
| 11/14/2025 | $25.00 | $26.00 | $24.31 | $26.00 | 79.12M |
| 11/13/2025 | $22.55 | $25.60 | $22.25 | $23.64 | 156.03M |
| 11/12/2025 | $21.43 | $23.38 | $20.72 | $23.38 | 134.42M |
| 11/11/2025 | $20.34 | $21.38 | $19.94 | $21.25 | 89.36M |
| 11/10/2025 | $21.43 | $22.05 | $20.26 | $20.40 | 103.09M |
| 11/7/2025 | $19.97 | $20.99 | $19.90 | $20.89 | 89.23M |
| 11/6/2025 | $19.64 | $19.90 | $19.43 | $19.85 | 55.69M |
| 11/5/2025 | $19.76 | $20.35 | $19.33 | $19.56 | 57.84M |
| 11/4/2025 | $20.56 | $20.61 | $19.55 | $19.74 | 58.74M |
| 11/3/2025 | $20.10 | $20.54 | $19.67 | $20.19 | 100.59M |
| 10/31/2025 | $17.80 | $19.32 | $17.80 | $19.32 | 77.43M |
| 10/30/2025 | $17.79 | $17.85 | $17.42 | $17.56 | 22.45M |
| 10/29/2025 | $17.44 | $17.86 | $17.38 | $17.85 | 25.84M |
| 10/28/2025 | $17.92 | $18.00 | $17.55 | $17.58 | 30.61M |
| 10/27/2025 | $17.90 | $18.23 | $17.72 | $18.03 | 37.45M |
| 10/24/2025 | $18.09 | $18.40 | $17.87 | $17.96 | 45.26M |
| 10/23/2025 | $19.16 | $19.16 | $18.08 | $18.43 | 57.52M |
| 10/22/2025 | $18.21 | $19.77 | $18.09 | $19.35 | 77.08M |
| 10/21/2025 | $18.26 | $18.74 | $17.86 | $18.39 | 57.64M |
| 10/20/2025 | $17.46 | $18.30 | $17.23 | $18.20 | 65.61M |
| 10/17/2025 | $17.18 | $18.08 | $17.15 | $17.45 | 71.34M |