002318.SZ002318.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $28.60 | $30.10 | $28.60 | $29.55 | 5.57M |
| 1/14/2026 | $29.85 | $30.72 | $29.41 | $29.55 | 17.03M |
| 1/13/2026 | $29.94 | $30.59 | $29.26 | $30.01 | 17.41M |
| 1/12/2026 | $28.90 | $30.32 | $28.78 | $29.93 | 21.97M |
| 1/9/2026 | $28.60 | $29.37 | $28.55 | $28.98 | 15.22M |
| 1/8/2026 | $28.60 | $29.09 | $28.25 | $28.52 | 11.35M |
| 1/7/2026 | $28.89 | $29.46 | $28.49 | $28.60 | 12.39M |
| 1/6/2026 | $29.00 | $29.51 | $28.68 | $28.99 | 12.36M |
| 1/5/2026 | $29.08 | $29.58 | $28.51 | $28.99 | 16.34M |
| 12/31/2025 | $28.00 | $29.10 | $27.84 | $28.95 | 16.96M |
| 12/30/2025 | $27.21 | $28.42 | $27.11 | $27.96 | 15.05M |
| 12/29/2025 | $27.93 | $28.10 | $27.22 | $27.31 | 11.55M |
| 12/26/2025 | $28.00 | $28.08 | $27.51 | $27.90 | 13.89M |
| 12/25/2025 | $27.37 | $28.50 | $27.15 | $28.11 | 17.22M |
| 12/24/2025 | $27.00 | $27.88 | $26.75 | $27.40 | 17.28M |
| 12/23/2025 | $26.96 | $27.16 | $26.60 | $27.01 | 13.38M |
| 12/22/2025 | $26.69 | $27.27 | $26.35 | $26.91 | 16.67M |
| 12/19/2025 | $26.23 | $26.99 | $26.23 | $26.68 | 17.48M |
| 12/18/2025 | $26.46 | $26.55 | $26.01 | $26.20 | 9.09M |
| 12/17/2025 | $25.78 | $26.67 | $25.54 | $26.55 | 14.94M |
| 12/16/2025 | $26.60 | $26.63 | $25.64 | $25.78 | 15.79M |
| 12/15/2025 | $26.26 | $27.14 | $26.26 | $26.63 | 27.17M |
| 12/12/2025 | $24.33 | $25.99 | $24.30 | $25.86 | 18.56M |
| 12/11/2025 | $24.36 | $24.48 | $24.03 | $24.32 | 5.27M |
| 12/10/2025 | $24.05 | $24.38 | $23.89 | $24.30 | 6.02M |
| 12/9/2025 | $24.70 | $24.80 | $24.00 | $24.04 | 9.92M |
| 12/8/2025 | $24.75 | $24.94 | $24.40 | $24.81 | 7.73M |
| 12/5/2025 | $24.54 | $24.85 | $24.46 | $24.70 | 5.46M |
| 12/4/2025 | $24.76 | $24.88 | $24.41 | $24.53 | 3.82M |
| 12/3/2025 | $24.55 | $24.96 | $24.51 | $24.65 | 5.49M |
| 12/2/2025 | $24.67 | $24.70 | $24.43 | $24.54 | 4.08M |
| 12/1/2025 | $24.87 | $24.98 | $24.58 | $24.76 | 6.18M |
| 11/28/2025 | $24.54 | $25.10 | $24.45 | $24.85 | 6.40M |
| 11/27/2025 | $24.48 | $24.86 | $24.41 | $24.44 | 5.29M |
| 11/26/2025 | $24.63 | $24.79 | $24.42 | $24.43 | 5.71M |
| 11/25/2025 | $24.78 | $24.88 | $24.63 | $24.65 | 5.78M |
| 11/24/2025 | $24.82 | $25.02 | $24.57 | $24.67 | 7.08M |
| 11/21/2025 | $25.08 | $25.22 | $24.64 | $24.82 | 14.10M |
| 11/20/2025 | $25.50 | $25.66 | $25.14 | $25.23 | 5.37M |
| 11/19/2025 | $25.32 | $25.64 | $25.04 | $25.47 | 9.10M |
| 11/18/2025 | $26.00 | $26.10 | $25.00 | $25.32 | 9.49M |
| 11/17/2025 | $25.58 | $26.72 | $25.58 | $26.06 | 13.99M |
| 11/14/2025 | $26.29 | $26.33 | $25.72 | $25.72 | 10.49M |
| 11/13/2025 | $26.19 | $26.58 | $26.03 | $26.38 | 12.72M |
| 11/12/2025 | $26.31 | $26.85 | $26.12 | $26.31 | 11.59M |
| 11/11/2025 | $26.59 | $26.79 | $26.28 | $26.50 | 11.17M |
| 11/10/2025 | $26.42 | $26.91 | $26.01 | $26.57 | 21.50M |
| 11/7/2025 | $26.55 | $26.55 | $26.08 | $26.13 | 14.84M |
| 11/6/2025 | $24.85 | $26.98 | $24.85 | $26.56 | 35.09M |
| 11/5/2025 | $24.40 | $24.94 | $24.33 | $24.84 | 13.02M |
| 11/4/2025 | $25.31 | $25.56 | $24.48 | $24.62 | 29.07M |
| 11/3/2025 | $27.00 | $28.06 | $25.26 | $25.54 | 35.08M |
| 10/31/2025 | $25.53 | $25.70 | $25.27 | $25.52 | 8.59M |
| 10/30/2025 | $25.46 | $25.78 | $25.16 | $25.50 | 11.39M |
| 10/29/2025 | $25.67 | $25.81 | $25.10 | $25.51 | 12.24M |
| 10/28/2025 | $26.07 | $26.24 | $25.38 | $25.50 | 11.98M |
| 10/27/2025 | $25.64 | $26.55 | $25.41 | $26.07 | 16.71M |
| 10/24/2025 | $25.66 | $25.77 | $25.10 | $25.60 | 9.15M |
| 10/23/2025 | $25.65 | $25.74 | $25.18 | $25.65 | 8.38M |
| 10/22/2025 | $25.40 | $26.00 | $25.20 | $25.66 | 10.41M |
| 10/21/2025 | $25.44 | $26.04 | $25.34 | $25.43 | 10.90M |
| 10/20/2025 | $25.01 | $26.00 | $24.76 | $25.47 | 16.13M |
| 10/17/2025 | $25.62 | $25.74 | $24.70 | $24.76 | 12.51M |