002364.SZ002364.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $34.00 | $34.08 | $31.72 | $32.34 | 65.37M |
| 1/14/2026 | $33.34 | $36.39 | $32.09 | $35.06 | 84.91M |
| 1/13/2026 | $32.65 | $34.49 | $32.33 | $33.09 | 72.49M |
| 1/12/2026 | $33.25 | $34.77 | $32.66 | $32.97 | 94.83M |
| 1/9/2026 | $29.98 | $32.20 | $29.13 | $31.62 | 91.45M |
| 1/8/2026 | $29.77 | $30.65 | $28.77 | $29.27 | 68.87M |
| 1/7/2026 | $27.19 | $29.72 | $27.05 | $29.10 | 77.51M |
| 1/6/2026 | $26.60 | $27.88 | $26.32 | $27.50 | 54.96M |
| 1/5/2026 | $26.45 | $27.18 | $25.90 | $26.63 | 38.49M |
| 12/31/2025 | $26.38 | $27.01 | $26.21 | $26.44 | 30.21M |
| 12/30/2025 | $26.10 | $26.66 | $25.92 | $26.40 | 28.67M |
| 12/29/2025 | $26.79 | $27.06 | $26.26 | $26.39 | 25.15M |
| 12/26/2025 | $27.01 | $27.30 | $26.52 | $26.92 | 40.73M |
| 12/25/2025 | $27.54 | $27.54 | $26.50 | $27.01 | 63.11M |
| 12/24/2025 | $25.15 | $27.67 | $25.08 | $27.67 | 54.73M |
| 12/23/2025 | $24.64 | $25.42 | $24.20 | $25.15 | 31.31M |
| 12/22/2025 | $23.36 | $24.96 | $23.31 | $24.65 | 46.13M |
| 12/19/2025 | $24.41 | $25.19 | $23.16 | $23.28 | 35.58M |
| 12/18/2025 | $24.02 | $24.10 | $23.20 | $23.20 | 24.58M |
| 12/17/2025 | $23.65 | $24.68 | $23.41 | $24.40 | 23.07M |
| 12/16/2025 | $24.60 | $24.66 | $23.33 | $23.68 | 21.08M |
| 12/15/2025 | $25.10 | $25.48 | $24.52 | $24.59 | 24.48M |
| 12/12/2025 | $24.29 | $25.58 | $24.20 | $25.33 | 39.24M |
| 12/11/2025 | $25.66 | $25.88 | $24.27 | $24.32 | 27.85M |
| 12/10/2025 | $25.02 | $25.60 | $23.90 | $25.56 | 48.55M |
| 12/9/2025 | $24.75 | $25.91 | $24.71 | $24.97 | 40.35M |
| 12/8/2025 | $23.77 | $24.60 | $23.77 | $24.38 | 25.09M |
| 12/5/2025 | $23.50 | $23.86 | $23.06 | $23.71 | 16.45M |
| 12/4/2025 | $23.30 | $23.67 | $23.10 | $23.53 | 13.98M |
| 12/3/2025 | $23.45 | $24.20 | $23.40 | $23.53 | 20.65M |
| 12/2/2025 | $23.69 | $23.90 | $23.31 | $23.48 | 12.14M |
| 12/1/2025 | $23.65 | $23.97 | $23.45 | $23.72 | 13.29M |
| 11/28/2025 | $23.58 | $24.13 | $23.48 | $23.77 | 16.69M |
| 11/27/2025 | $23.80 | $24.27 | $23.42 | $23.53 | 19.28M |
| 11/26/2025 | $24.05 | $24.46 | $23.72 | $23.89 | 36.75M |
| 11/25/2025 | $22.70 | $24.40 | $22.69 | $24.16 | 49.70M |
| 11/24/2025 | $21.61 | $23.00 | $21.46 | $22.69 | 32.02M |
| 11/21/2025 | $22.11 | $22.26 | $21.48 | $21.51 | 20.94M |
| 11/20/2025 | $22.96 | $23.20 | $22.33 | $22.53 | 17.37M |
| 11/19/2025 | $22.90 | $23.05 | $22.52 | $22.68 | 15.48M |
| 11/18/2025 | $22.88 | $23.21 | $22.68 | $22.90 | 16.30M |
| 11/17/2025 | $22.69 | $23.28 | $22.69 | $23.03 | 18.39M |
| 11/14/2025 | $23.50 | $23.55 | $22.84 | $22.86 | 28.71M |
| 11/13/2025 | $23.60 | $24.21 | $23.39 | $24.19 | 25.56M |
| 11/12/2025 | $24.30 | $24.42 | $23.08 | $23.62 | 32.94M |
| 11/11/2025 | $24.99 | $25.28 | $24.30 | $24.48 | 27.94M |
| 11/10/2025 | $26.65 | $26.69 | $24.67 | $24.93 | 61.31M |
| 11/7/2025 | $28.00 | $28.87 | $26.80 | $26.87 | 82.19M |
| 11/6/2025 | $25.53 | $27.68 | $25.44 | $27.40 | 78.87M |
| 11/5/2025 | $24.07 | $25.95 | $23.80 | $25.81 | 47.17M |
| 11/4/2025 | $26.20 | $26.96 | $24.62 | $24.72 | 40.01M |
| 11/3/2025 | $25.31 | $26.26 | $25.12 | $25.85 | 31.07M |
| 10/31/2025 | $25.33 | $25.93 | $25.14 | $25.28 | 36.62M |
| 10/30/2025 | $27.50 | $27.70 | $25.50 | $25.60 | 62.83M |
| 10/29/2025 | $27.50 | $28.41 | $26.96 | $27.84 | 48.76M |
| 10/28/2025 | $26.70 | $28.17 | $26.44 | $27.34 | 47.26M |
| 10/27/2025 | $27.80 | $27.91 | $26.21 | $27.03 | 46.33M |
| 10/24/2025 | $26.50 | $27.38 | $26.39 | $27.19 | 35.70M |
| 10/23/2025 | $26.47 | $26.55 | $25.50 | $25.99 | 28.77M |
| 10/22/2025 | $27.10 | $27.10 | $26.37 | $26.76 | 31.82M |
| 10/21/2025 | $27.31 | $28.24 | $27.00 | $27.40 | 45.70M |
| 10/20/2025 | $27.45 | $28.44 | $26.65 | $27.04 | 56.97M |
| 10/17/2025 | $30.91 | $31.25 | $27.74 | $27.74 | 69.36M |