002326.SZ002326.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $24.89 | $27.00 | $24.76 | $26.24 | 81.58M |
| 1/14/2026 | $25.38 | $26.18 | $24.65 | $24.99 | 79.06M |
| 1/13/2026 | $25.88 | $26.63 | $25.33 | $25.61 | 84.34M |
| 1/12/2026 | $26.20 | $27.15 | $25.74 | $26.00 | 75.25M |
| 1/9/2026 | $24.89 | $26.57 | $24.85 | $26.09 | 98.16M |
| 1/8/2026 | $25.35 | $25.99 | $24.86 | $24.93 | 61.69M |
| 1/7/2026 | $25.63 | $26.28 | $25.25 | $25.57 | 69.24M |
| 1/6/2026 | $26.60 | $26.79 | $25.80 | $25.91 | 91.80M |
| 1/5/2026 | $25.39 | $26.16 | $24.66 | $26.08 | 89.39M |
| 12/31/2025 | $25.51 | $25.78 | $24.86 | $24.92 | 50.85M |
| 12/30/2025 | $24.81 | $26.75 | $24.21 | $25.60 | 89.64M |
| 12/29/2025 | $26.62 | $26.69 | $24.80 | $25.16 | 114.29M |
| 12/26/2025 | $25.03 | $27.06 | $25.02 | $27.06 | 150.09M |
| 12/25/2025 | $24.22 | $25.12 | $24.01 | $24.60 | 65.02M |
| 12/24/2025 | $24.31 | $25.48 | $24.25 | $24.77 | 109.91M |
| 12/23/2025 | $23.73 | $25.19 | $23.63 | $24.55 | 105.04M |
| 12/22/2025 | $23.56 | $24.24 | $23.25 | $23.45 | 72.48M |
| 12/19/2025 | $22.38 | $23.49 | $21.89 | $23.05 | 69.47M |
| 12/18/2025 | $23.20 | $23.47 | $22.01 | $22.06 | 66.35M |
| 12/17/2025 | $22.00 | $23.42 | $21.55 | $23.30 | 76.69M |
| 12/16/2025 | $22.56 | $22.69 | $21.32 | $21.58 | 44.68M |
| 12/15/2025 | $22.46 | $22.80 | $22.13 | $22.43 | 52.35M |
| 12/12/2025 | $23.73 | $24.07 | $21.68 | $22.02 | 92.61M |
| 12/11/2025 | $23.50 | $24.88 | $23.50 | $23.73 | 86.33M |
| 12/10/2025 | $22.99 | $23.75 | $22.62 | $23.36 | 66.21M |
| 12/9/2025 | $23.02 | $23.26 | $22.70 | $22.92 | 33.29M |
| 12/8/2025 | $22.98 | $23.35 | $22.69 | $23.17 | 44.56M |
| 12/5/2025 | $22.90 | $23.28 | $22.43 | $22.98 | 43.26M |
| 12/4/2025 | $23.65 | $23.90 | $22.87 | $22.90 | 51.34M |
| 12/3/2025 | $24.85 | $25.00 | $23.42 | $23.64 | 60.92M |
| 12/2/2025 | $24.79 | $25.20 | $24.16 | $24.66 | 62.63M |
| 12/1/2025 | $25.76 | $26.44 | $24.79 | $25.00 | 125.12M |
| 11/28/2025 | $24.00 | $26.20 | $23.91 | $25.69 | 139.53M |
| 11/27/2025 | $23.66 | $24.72 | $23.60 | $24.23 | 104.91M |
| 11/26/2025 | $24.31 | $24.45 | $23.51 | $23.87 | 74.83M |
| 11/25/2025 | $24.18 | $24.82 | $23.39 | $24.32 | 112.67M |
| 11/24/2025 | $24.93 | $24.96 | $23.52 | $23.83 | 104.16M |
| 11/21/2025 | $26.53 | $27.28 | $25.18 | $25.18 | 103.09M |
| 11/20/2025 | $29.54 | $30.53 | $27.95 | $27.98 | 134.21M |
| 11/19/2025 | $29.59 | $30.83 | $29.40 | $30.00 | 171.37M |
| 11/18/2025 | $32.64 | $33.00 | $28.01 | $28.87 | 219.04M |
| 11/17/2025 | $28.80 | $31.03 | $28.25 | $31.03 | 177.56M |
| 11/14/2025 | $29.00 | $29.58 | $27.88 | $28.21 | 206.50M |
| 11/13/2025 | $28.22 | $29.95 | $28.10 | $29.95 | 231.16M |
| 11/12/2025 | $25.30 | $27.54 | $25.05 | $27.23 | 231.68M |
| 11/11/2025 | $22.95 | $25.04 | $22.95 | $25.04 | 125.54M |
| 11/10/2025 | $22.51 | $23.18 | $22.20 | $22.76 | 191.13M |
| 11/7/2025 | $19.42 | $21.07 | $19.11 | $21.07 | 142.96M |
| 11/6/2025 | $18.50 | $19.64 | $18.50 | $19.15 | 66.72M |
| 11/5/2025 | $17.80 | $18.68 | $17.80 | $18.41 | 40.82M |
| 11/4/2025 | $18.66 | $19.19 | $18.20 | $18.37 | 53.93M |
| 11/3/2025 | $19.42 | $19.61 | $18.44 | $18.67 | 88.57M |
| 10/31/2025 | $18.66 | $20.19 | $18.60 | $19.48 | 129.86M |
| 10/30/2025 | $17.89 | $18.53 | $17.74 | $18.35 | 77.95M |
| 10/29/2025 | $17.80 | $18.06 | $17.43 | $17.88 | 55.47M |
| 10/28/2025 | $17.53 | $18.65 | $17.53 | $18.18 | 69.36M |
| 10/27/2025 | $16.63 | $18.18 | $16.63 | $17.67 | 81.65M |
| 10/24/2025 | $16.30 | $16.74 | $16.26 | $16.56 | 26.03M |
| 10/23/2025 | $16.43 | $16.55 | $16.00 | $16.25 | 28.87M |
| 10/22/2025 | $16.83 | $16.89 | $16.13 | $16.43 | 32.33M |
| 10/21/2025 | $16.45 | $17.38 | $16.21 | $16.94 | 47.37M |
| 10/20/2025 | $16.20 | $16.60 | $16.10 | $16.48 | 30.56M |
| 10/17/2025 | $16.95 | $17.20 | $16.01 | $16.01 | 42.74M |