002346.SZ002346.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $20.68 | $20.99 | $20.57 | $20.76 | 3.24M |
| 1/14/2026 | $21.06 | $21.41 | $20.33 | $20.79 | 9.98M |
| 1/13/2026 | $21.22 | $21.57 | $20.80 | $20.86 | 8.03M |
| 1/12/2026 | $20.88 | $21.80 | $20.61 | $21.20 | 10.70M |
| 1/9/2026 | $20.68 | $20.89 | $20.38 | $20.81 | 6.80M |
| 1/8/2026 | $20.45 | $20.89 | $20.30 | $20.68 | 6.74M |
| 1/7/2026 | $20.35 | $20.78 | $20.05 | $20.60 | 7.30M |
| 1/6/2026 | $19.95 | $20.75 | $19.88 | $20.33 | 7.06M |
| 1/5/2026 | $20.37 | $20.45 | $19.85 | $19.94 | 6.45M |
| 12/31/2025 | $20.29 | $20.54 | $20.01 | $20.31 | 6.97M |
| 12/30/2025 | $20.25 | $20.50 | $20.01 | $20.03 | 6.21M |
| 12/29/2025 | $20.28 | $20.68 | $19.80 | $20.40 | 11.88M |
| 12/26/2025 | $20.01 | $21.03 | $19.62 | $20.49 | 19.50M |
| 12/25/2025 | $17.90 | $19.62 | $17.88 | $19.62 | 10.36M |
| 12/24/2025 | $17.79 | $17.90 | $17.39 | $17.84 | 4.38M |
| 12/23/2025 | $17.60 | $17.91 | $17.33 | $17.79 | 4.38M |
| 12/22/2025 | $17.74 | $17.76 | $17.45 | $17.59 | 4.02M |
| 12/19/2025 | $17.57 | $17.89 | $17.52 | $17.65 | 4.08M |
| 12/18/2025 | $17.68 | $17.70 | $17.44 | $17.51 | 3.86M |
| 12/17/2025 | $17.79 | $17.85 | $17.19 | $17.71 | 6.09M |
| 12/16/2025 | $18.76 | $18.96 | $17.60 | $17.85 | 8.95M |
| 12/15/2025 | $19.20 | $19.38 | $18.77 | $18.89 | 7.14M |
| 12/12/2025 | $19.89 | $20.04 | $19.01 | $19.26 | 12.89M |
| 12/11/2025 | $19.77 | $20.40 | $19.67 | $19.95 | 14.72M |
| 12/10/2025 | $19.01 | $20.18 | $18.74 | $19.87 | 21.92M |
| 12/9/2025 | $16.92 | $18.70 | $16.92 | $18.70 | 10.85M |
| 12/8/2025 | $16.93 | $17.13 | $16.77 | $17.00 | 2.10M |
| 12/5/2025 | $16.68 | $16.97 | $16.64 | $16.90 | 1.49M |
| 12/4/2025 | $16.99 | $16.99 | $16.65 | $16.69 | 1.60M |
| 12/3/2025 | $16.98 | $17.21 | $16.84 | $16.95 | 2.39M |
| 12/2/2025 | $16.93 | $17.22 | $16.71 | $16.95 | 2.91M |
| 12/1/2025 | $17.25 | $17.25 | $16.77 | $16.92 | 3.26M |
| 11/28/2025 | $16.82 | $17.59 | $16.70 | $17.06 | 3.66M |
| 11/27/2025 | $16.67 | $17.14 | $16.67 | $16.82 | 2.94M |
| 11/26/2025 | $16.70 | $17.13 | $16.67 | $16.72 | 2.30M |
| 11/25/2025 | $16.80 | $17.07 | $16.66 | $16.69 | 2.73M |
| 11/24/2025 | $16.50 | $16.92 | $16.46 | $16.78 | 4.70M |
| 11/21/2025 | $17.44 | $17.57 | $16.40 | $16.45 | 5.98M |
| 11/20/2025 | $17.88 | $17.93 | $17.45 | $17.65 | 2.52M |
| 11/19/2025 | $17.72 | $17.90 | $17.33 | $17.79 | 4.04M |
| 11/18/2025 | $18.41 | $18.41 | $17.53 | $17.71 | 6.89M |
| 11/17/2025 | $18.91 | $19.10 | $18.28 | $18.45 | 5.26M |
| 11/14/2025 | $18.90 | $19.27 | $18.65 | $18.91 | 5.31M |
| 11/13/2025 | $18.40 | $19.18 | $18.30 | $18.93 | 6.73M |
| 11/12/2025 | $18.55 | $18.90 | $18.12 | $18.37 | 5.46M |
| 11/11/2025 | $18.72 | $19.15 | $18.40 | $18.64 | 5.16M |
| 11/10/2025 | $18.60 | $19.26 | $18.50 | $18.77 | 7.96M |
| 11/7/2025 | $18.53 | $18.85 | $18.34 | $18.60 | 7.42M |
| 11/6/2025 | $18.73 | $18.95 | $18.38 | $18.60 | 7.86M |
| 11/5/2025 | $17.96 | $18.87 | $17.75 | $18.65 | 9.76M |
| 11/4/2025 | $18.13 | $18.64 | $17.91 | $18.16 | 7.54M |
| 11/3/2025 | $17.96 | $18.48 | $17.70 | $18.23 | 7.43M |
| 10/31/2025 | $18.51 | $18.54 | $17.20 | $17.98 | 13.02M |
| 10/30/2025 | $17.88 | $18.70 | $17.88 | $18.23 | 7.22M |
| 10/29/2025 | $17.63 | $18.06 | $17.54 | $18.05 | 4.79M |
| 10/28/2025 | $17.70 | $17.89 | $17.52 | $17.63 | 3.23M |
| 10/27/2025 | $18.30 | $18.32 | $17.63 | $17.75 | 5.63M |
| 10/24/2025 | $17.80 | $18.30 | $17.70 | $18.10 | 5.03M |
| 10/23/2025 | $17.70 | $17.90 | $17.50 | $17.86 | 3.16M |
| 10/22/2025 | $18.00 | $18.28 | $17.78 | $17.82 | 4.26M |
| 10/21/2025 | $18.13 | $18.32 | $17.66 | $18.01 | 6.20M |
| 10/20/2025 | $17.02 | $18.48 | $16.83 | $18.00 | 12.19M |
| 10/17/2025 | $17.90 | $17.96 | $16.78 | $16.82 | 7.91M |