002368.SZ002368.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $27.24 | $27.61 | $26.66 | $26.86 | 19.74M |
| 1/14/2026 | $26.18 | $27.50 | $26.15 | $27.25 | 34.43M |
| 1/13/2026 | $27.26 | $27.26 | $26.01 | $26.15 | 20.83M |
| 1/12/2026 | $25.90 | $27.06 | $25.80 | $27.04 | 31.70M |
| 1/9/2026 | $25.11 | $25.67 | $25.11 | $25.60 | 11.86M |
| 1/8/2026 | $24.57 | $25.35 | $24.57 | $25.29 | 12.02M |
| 1/7/2026 | $25.10 | $25.10 | $24.57 | $24.57 | 12.29M |
| 1/6/2026 | $24.82 | $25.15 | $24.81 | $25.10 | 8.78M |
| 1/5/2026 | $24.61 | $24.89 | $24.40 | $24.81 | 8.87M |
| 12/31/2025 | $24.33 | $24.58 | $24.30 | $24.49 | 5.58M |
| 12/30/2025 | $24.28 | $24.49 | $24.27 | $24.30 | 5.56M |
| 12/29/2025 | $24.48 | $24.60 | $24.26 | $24.36 | 5.16M |
| 12/26/2025 | $24.20 | $24.70 | $24.19 | $24.47 | 9.21M |
| 12/25/2025 | $24.10 | $24.64 | $23.98 | $24.35 | 7.88M |
| 12/24/2025 | $23.80 | $24.14 | $23.75 | $24.03 | 5.09M |
| 12/23/2025 | $23.94 | $23.98 | $23.70 | $23.84 | 4.71M |
| 12/22/2025 | $23.61 | $24.04 | $23.60 | $23.88 | 4.67M |
| 12/19/2025 | $23.61 | $23.87 | $23.51 | $23.69 | 4.94M |
| 12/18/2025 | $23.03 | $23.72 | $23.01 | $23.61 | 6.41M |
| 12/17/2025 | $23.01 | $23.30 | $22.68 | $23.23 | 5.78M |
| 12/16/2025 | $23.37 | $23.40 | $22.88 | $23.00 | 7.05M |
| 12/15/2025 | $23.41 | $23.80 | $23.16 | $23.37 | 6.27M |
| 12/12/2025 | $23.78 | $23.95 | $23.42 | $23.52 | 8.65M |
| 12/11/2025 | $24.22 | $24.28 | $23.78 | $23.79 | 3.95M |
| 12/10/2025 | $23.99 | $24.24 | $23.77 | $24.19 | 4.05M |
| 12/9/2025 | $24.20 | $24.40 | $24.09 | $24.09 | 3.57M |
| 12/8/2025 | $24.10 | $24.45 | $24.08 | $24.29 | 5.27M |
| 12/5/2025 | $23.76 | $24.12 | $23.60 | $24.08 | 3.89M |
| 12/4/2025 | $23.92 | $24.04 | $23.64 | $23.73 | 5.45M |
| 12/3/2025 | $24.30 | $24.32 | $23.91 | $23.96 | 5.16M |
| 12/2/2025 | $24.80 | $24.80 | $24.20 | $24.25 | 5.36M |
| 12/1/2025 | $24.28 | $24.91 | $24.27 | $24.78 | 8.26M |
| 11/28/2025 | $24.08 | $24.42 | $24.07 | $24.39 | 4.57M |
| 11/27/2025 | $24.22 | $24.42 | $24.01 | $24.08 | 4.80M |
| 11/26/2025 | $24.41 | $24.74 | $24.21 | $24.24 | 5.92M |
| 11/25/2025 | $24.46 | $24.94 | $24.40 | $24.53 | 7.11M |
| 11/24/2025 | $23.80 | $24.57 | $23.53 | $24.45 | 7.57M |
| 11/21/2025 | $24.11 | $24.41 | $23.54 | $23.70 | 7.68M |
| 11/20/2025 | $24.60 | $24.66 | $24.10 | $24.35 | 5.28M |
| 11/19/2025 | $24.91 | $24.96 | $24.33 | $24.47 | 5.87M |
| 11/18/2025 | $24.51 | $25.06 | $24.36 | $24.90 | 8.78M |
| 11/17/2025 | $24.34 | $24.66 | $24.31 | $24.60 | 6.30M |
| 11/14/2025 | $24.60 | $24.79 | $24.42 | $24.42 | 5.94M |
| 11/13/2025 | $24.64 | $24.82 | $24.51 | $24.75 | 6.10M |
| 11/12/2025 | $25.12 | $25.14 | $24.32 | $24.64 | 10.55M |
| 11/11/2025 | $25.59 | $25.64 | $25.06 | $25.12 | 7.47M |
| 11/10/2025 | $25.40 | $25.94 | $25.38 | $25.52 | 11.83M |
| 11/7/2025 | $25.30 | $25.35 | $24.95 | $25.06 | 7.95M |
| 11/6/2025 | $25.58 | $25.67 | $25.21 | $25.31 | 9.55M |
| 11/5/2025 | $25.72 | $25.91 | $25.28 | $25.46 | 10.08M |
| 11/4/2025 | $26.60 | $26.66 | $25.70 | $25.97 | 14.12M |
| 11/3/2025 | $26.87 | $27.25 | $26.32 | $26.70 | 11.72M |
| 10/31/2025 | $26.35 | $27.34 | $26.15 | $26.88 | 15.75M |
| 10/30/2025 | $27.31 | $27.39 | $26.01 | $26.31 | 24.17M |
| 10/29/2025 | $27.78 | $27.95 | $27.55 | $27.76 | 7.99M |
| 10/28/2025 | $27.46 | $27.99 | $27.39 | $27.77 | 12.45M |
| 10/27/2025 | $27.58 | $27.69 | $27.18 | $27.45 | 9.92M |
| 10/24/2025 | $27.20 | $27.53 | $27.09 | $27.48 | 10.28M |
| 10/23/2025 | $26.75 | $27.34 | $26.40 | $27.20 | 8.03M |
| 10/22/2025 | $26.97 | $27.01 | $26.56 | $26.78 | 9.11M |
| 10/21/2025 | $25.87 | $27.50 | $25.73 | $27.20 | 18.43M |
| 10/20/2025 | $26.10 | $26.20 | $25.69 | $25.76 | 8.01M |
| 10/17/2025 | $27.00 | $27.11 | $25.71 | $25.73 | 14.97M |