002362.SZ002362.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $22.33 | $24.08 | $22.33 | $23.22 | 8.16M |
| 1/15/2026 | $24.23 | $24.52 | $23.80 | $24.08 | 11.74M |
| 1/14/2026 | $23.90 | $25.26 | $23.81 | $24.47 | 23.52M |
| 1/13/2026 | $24.20 | $24.82 | $23.75 | $23.97 | 22.51M |
| 1/12/2026 | $23.20 | $24.18 | $23.20 | $24.12 | 18.97M |
| 1/9/2026 | $22.33 | $22.89 | $22.31 | $22.86 | 11.86M |
| 1/8/2026 | $21.99 | $22.64 | $21.92 | $22.39 | 7.77M |
| 1/7/2026 | $22.21 | $22.45 | $21.98 | $22.04 | 6.89M |
| 1/6/2026 | $22.54 | $22.55 | $22.16 | $22.32 | 9.45M |
| 1/5/2026 | $21.59 | $22.57 | $21.34 | $22.48 | 13.70M |
| 12/31/2025 | $20.93 | $21.80 | $20.91 | $21.64 | 10.21M |
| 12/30/2025 | $20.95 | $21.12 | $20.80 | $20.86 | 3.56M |
| 12/29/2025 | $20.88 | $21.08 | $20.83 | $20.99 | 3.05M |
| 12/26/2025 | $20.91 | $21.08 | $20.78 | $20.92 | 3.61M |
| 12/25/2025 | $20.73 | $20.97 | $20.70 | $20.97 | 3.42M |
| 12/24/2025 | $20.30 | $20.85 | $20.26 | $20.84 | 3.89M |
| 12/23/2025 | $20.78 | $20.80 | $20.38 | $20.42 | 3.53M |
| 12/22/2025 | $20.96 | $21.06 | $20.75 | $20.78 | 4.09M |
| 12/19/2025 | $20.66 | $20.88 | $20.66 | $20.84 | 3.52M |
| 12/18/2025 | $20.40 | $20.93 | $20.35 | $20.68 | 4.25M |
| 12/17/2025 | $20.96 | $20.96 | $20.15 | $20.61 | 5.83M |
| 12/16/2025 | $21.03 | $21.05 | $20.54 | $20.74 | 4.74M |
| 12/15/2025 | $21.28 | $21.36 | $20.96 | $21.05 | 3.89M |
| 12/12/2025 | $21.51 | $21.71 | $21.21 | $21.38 | 4.33M |
| 12/11/2025 | $22.08 | $22.08 | $21.50 | $21.51 | 5.28M |
| 12/10/2025 | $22.12 | $22.28 | $21.79 | $22.00 | 7.02M |
| 12/9/2025 | $22.23 | $23.22 | $22.10 | $22.42 | 9.28M |
| 12/8/2025 | $22.48 | $22.62 | $22.25 | $22.30 | 5.21M |
| 12/5/2025 | $22.17 | $22.36 | $21.81 | $22.34 | 5.07M |
| 12/4/2025 | $22.33 | $22.56 | $21.90 | $22.16 | 5.96M |
| 12/3/2025 | $23.06 | $23.44 | $22.26 | $22.40 | 13.16M |
| 12/2/2025 | $23.66 | $23.76 | $23.00 | $23.05 | 8.27M |
| 12/1/2025 | $23.43 | $23.48 | $23.16 | $23.32 | 5.64M |
| 11/28/2025 | $23.33 | $23.59 | $23.10 | $23.43 | 8.38M |
| 11/27/2025 | $23.55 | $23.64 | $23.20 | $23.24 | 8.26M |
| 11/26/2025 | $23.91 | $24.40 | $23.48 | $23.50 | 23.75M |
| 11/25/2025 | $22.24 | $24.49 | $22.20 | $24.00 | 35.22M |
| 11/24/2025 | $21.60 | $22.35 | $21.24 | $22.26 | 6.98M |
| 11/21/2025 | $21.69 | $22.11 | $21.12 | $21.30 | 5.18M |
| 11/20/2025 | $22.28 | $22.42 | $21.86 | $21.97 | 3.89M |
| 11/19/2025 | $22.66 | $22.85 | $22.10 | $22.17 | 4.80M |
| 11/18/2025 | $22.53 | $22.91 | $22.28 | $22.66 | 5.83M |
| 11/17/2025 | $22.11 | $22.63 | $21.95 | $22.50 | 4.56M |
| 11/14/2025 | $22.18 | $22.36 | $22.10 | $22.11 | 3.64M |
| 11/13/2025 | $22.24 | $22.42 | $22.10 | $22.34 | 3.38M |
| 11/12/2025 | $22.70 | $22.77 | $22.15 | $22.26 | 5.37M |
| 11/11/2025 | $23.06 | $23.40 | $22.63 | $22.66 | 6.93M |
| 11/10/2025 | $22.91 | $24.30 | $22.91 | $23.22 | 11.06M |
| 11/7/2025 | $22.83 | $22.85 | $22.41 | $22.47 | 5.38M |
| 11/6/2025 | $22.96 | $23.08 | $22.66 | $22.92 | 4.48M |
| 11/5/2025 | $23.06 | $23.28 | $22.76 | $23.05 | 5.18M |
| 11/4/2025 | $23.46 | $23.58 | $23.00 | $23.36 | 5.27M |
| 11/3/2025 | $23.22 | $23.76 | $23.09 | $23.67 | 7.36M |
| 10/31/2025 | $22.59 | $23.33 | $22.54 | $23.16 | 6.85M |
| 10/30/2025 | $22.87 | $23.10 | $22.54 | $22.61 | 5.75M |
| 10/29/2025 | $23.34 | $23.36 | $22.80 | $22.91 | 4.75M |
| 10/28/2025 | $23.00 | $23.46 | $22.98 | $23.20 | 4.31M |
| 10/27/2025 | $23.16 | $23.30 | $22.88 | $23.13 | 4.48M |
| 10/24/2025 | $22.91 | $23.19 | $22.85 | $23.13 | 4.19M |
| 10/23/2025 | $22.83 | $22.90 | $22.41 | $22.83 | 3.68M |
| 10/22/2025 | $23.10 | $23.17 | $22.74 | $22.85 | 4.92M |
| 10/21/2025 | $22.59 | $23.57 | $22.50 | $23.21 | 7.31M |
| 10/20/2025 | $22.30 | $22.48 | $22.22 | $22.43 | 3.71M |