002379.SZ002379.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $28.87 | $30.26 | $28.51 | $29.40 | 22.29M |
| 1/14/2026 | $28.49 | $29.70 | $28.20 | $29.09 | 23.00M |
| 1/13/2026 | $28.57 | $29.38 | $27.85 | $28.45 | 25.22M |
| 1/12/2026 | $30.47 | $30.47 | $27.07 | $28.37 | 34.22M |
| 1/9/2026 | $26.70 | $27.88 | $26.59 | $27.70 | 20.39M |
| 1/8/2026 | $27.60 | $27.80 | $26.63 | $26.96 | 24.29M |
| 1/7/2026 | $27.68 | $28.24 | $27.07 | $27.80 | 28.25M |
| 1/6/2026 | $25.60 | $27.60 | $25.60 | $27.31 | 45.54M |
| 1/5/2026 | $24.66 | $25.78 | $24.66 | $25.18 | 32.09M |
| 12/31/2025 | $23.99 | $24.29 | $23.32 | $23.92 | 11.74M |
| 12/30/2025 | $22.91 | $24.14 | $22.60 | $23.90 | 16.70M |
| 12/29/2025 | $24.00 | $24.26 | $23.19 | $23.24 | 13.21M |
| 12/26/2025 | $22.85 | $24.05 | $22.63 | $23.85 | 20.82M |
| 12/25/2025 | $23.00 | $23.10 | $22.55 | $22.68 | 9.76M |
| 12/24/2025 | $23.00 | $23.54 | $22.52 | $23.15 | 14.76M |
| 12/23/2025 | $22.80 | $23.22 | $22.52 | $22.83 | 10.26M |
| 12/22/2025 | $23.20 | $23.42 | $22.40 | $22.88 | 19.85M |
| 12/19/2025 | $22.33 | $23.19 | $21.96 | $23.00 | 16.88M |
| 12/18/2025 | $22.49 | $22.89 | $22.20 | $22.28 | 8.29M |
| 12/17/2025 | $22.49 | $22.97 | $22.00 | $22.49 | 15.56M |
| 12/16/2025 | $22.50 | $22.64 | $21.81 | $22.30 | 17.20M |
| 12/15/2025 | $22.80 | $23.18 | $22.35 | $22.60 | 18.42M |
| 12/12/2025 | $23.60 | $24.05 | $23.07 | $23.07 | 17.69M |
| 12/11/2025 | $23.41 | $24.81 | $22.61 | $23.36 | 28.75M |
| 12/10/2025 | $22.46 | $23.66 | $22.46 | $23.40 | 18.60M |
| 12/9/2025 | $23.60 | $23.70 | $22.00 | $22.74 | 32.50M |
| 12/8/2025 | $24.99 | $24.99 | $23.51 | $23.80 | 31.04M |
| 12/5/2025 | $22.60 | $24.58 | $22.37 | $24.49 | 29.70M |
| 12/4/2025 | $22.25 | $22.85 | $21.93 | $22.36 | 25.42M |
| 12/3/2025 | $20.64 | $22.30 | $20.52 | $21.92 | 23.98M |
| 12/2/2025 | $20.90 | $20.96 | $20.10 | $20.52 | 10.79M |
| 12/1/2025 | $20.30 | $20.75 | $20.24 | $20.39 | 19.36M |
| 11/28/2025 | $20.52 | $20.62 | $19.98 | $20.16 | 18.57M |
| 11/27/2025 | $20.10 | $20.77 | $20.08 | $20.60 | 14.57M |
| 11/26/2025 | $20.31 | $20.64 | $19.68 | $19.72 | 13.78M |
| 11/25/2025 | $19.85 | $20.69 | $19.63 | $20.31 | 14.34M |
| 11/24/2025 | $19.50 | $19.72 | $19.10 | $19.51 | 14.25M |
| 11/21/2025 | $19.86 | $20.10 | $19.11 | $19.34 | 22.71M |
| 11/20/2025 | $20.39 | $20.85 | $20.20 | $20.30 | 15.91M |
| 11/19/2025 | $20.66 | $20.88 | $19.90 | $20.27 | 25.65M |
| 11/18/2025 | $21.15 | $21.37 | $20.20 | $20.46 | 35.25M |
| 11/17/2025 | $22.32 | $22.54 | $21.42 | $21.67 | 19.26M |
| 11/14/2025 | $22.85 | $23.09 | $22.50 | $22.54 | 14.41M |
| 11/13/2025 | $22.99 | $23.43 | $22.50 | $23.11 | 28.64M |
| 11/12/2025 | $22.20 | $23.15 | $21.89 | $22.99 | 24.77M |
| 11/11/2025 | $21.95 | $23.48 | $21.70 | $21.88 | 26.15M |
| 11/10/2025 | $21.95 | $22.16 | $21.28 | $21.76 | 14.37M |
| 11/7/2025 | $21.55 | $22.25 | $21.47 | $21.90 | 15.11M |
| 11/6/2025 | $20.20 | $21.75 | $20.06 | $21.51 | 25.00M |
| 11/5/2025 | $19.58 | $20.22 | $19.30 | $20.20 | 12.86M |
| 11/4/2025 | $20.87 | $20.87 | $19.80 | $20.15 | 15.99M |
| 11/3/2025 | $20.52 | $20.95 | $20.04 | $20.84 | 13.50M |
| 10/31/2025 | $20.50 | $21.27 | $20.40 | $20.50 | 17.41M |
| 10/30/2025 | $20.55 | $21.25 | $20.30 | $20.60 | 18.62M |
| 10/29/2025 | $19.40 | $21.00 | $19.18 | $20.66 | 33.34M |
| 10/28/2025 | $20.18 | $20.24 | $19.24 | $19.45 | 17.37M |
| 10/27/2025 | $19.76 | $20.44 | $19.76 | $20.18 | 14.74M |
| 10/24/2025 | $19.89 | $20.67 | $19.70 | $19.76 | 21.27M |
| 10/23/2025 | $19.21 | $19.82 | $19.21 | $19.76 | 19.20M |
| 10/22/2025 | $19.08 | $19.44 | $18.84 | $19.18 | 12.90M |
| 10/21/2025 | $18.23 | $19.51 | $18.23 | $19.44 | 23.67M |
| 10/20/2025 | $18.40 | $18.78 | $17.92 | $18.19 | 11.94M |