002380.SZ002380.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $32.01 | $33.80 | $31.88 | $32.80 | 15.56M |
| 1/14/2026 | $31.62 | $33.33 | $31.62 | $32.21 | 19.50M |
| 1/13/2026 | $31.84 | $32.05 | $30.81 | $30.87 | 14.39M |
| 1/12/2026 | $29.70 | $31.70 | $29.54 | $31.20 | 18.03M |
| 1/9/2026 | $29.36 | $29.70 | $29.11 | $29.30 | 11.32M |
| 1/8/2026 | $28.74 | $30.27 | $28.74 | $29.56 | 17.74M |
| 1/7/2026 | $28.00 | $28.18 | $27.70 | $27.73 | 3.93M |
| 1/6/2026 | $27.92 | $28.07 | $27.64 | $28.05 | 4.48M |
| 1/5/2026 | $27.31 | $27.88 | $27.18 | $27.79 | 4.57M |
| 12/31/2025 | $27.31 | $27.40 | $27.06 | $27.20 | 2.96M |
| 12/30/2025 | $27.20 | $27.45 | $27.16 | $27.31 | 2.51M |
| 12/29/2025 | $27.00 | $27.46 | $26.93 | $27.30 | 3.34M |
| 12/26/2025 | $27.30 | $27.58 | $26.91 | $27.05 | 3.80M |
| 12/25/2025 | $27.12 | $27.50 | $27.11 | $27.37 | 3.45M |
| 12/24/2025 | $26.92 | $27.23 | $26.91 | $27.18 | 2.46M |
| 12/23/2025 | $27.18 | $27.36 | $26.90 | $26.98 | 3.44M |
| 12/22/2025 | $26.68 | $27.92 | $26.68 | $27.29 | 5.29M |
| 12/19/2025 | $26.53 | $26.85 | $26.53 | $26.63 | 2.34M |
| 12/18/2025 | $26.39 | $26.77 | $26.15 | $26.47 | 2.29M |
| 12/17/2025 | $26.10 | $26.48 | $25.70 | $26.44 | 3.46M |
| 12/16/2025 | $26.42 | $26.70 | $25.99 | $26.05 | 3.01M |
| 12/15/2025 | $26.68 | $27.04 | $26.44 | $26.53 | 2.68M |
| 12/12/2025 | $26.22 | $26.99 | $26.18 | $26.85 | 3.45M |
| 12/11/2025 | $26.67 | $26.70 | $26.15 | $26.25 | 2.45M |
| 12/10/2025 | $26.76 | $26.80 | $26.34 | $26.51 | 2.36M |
| 12/9/2025 | $26.92 | $27.21 | $26.63 | $26.75 | 2.93M |
| 12/8/2025 | $26.66 | $27.04 | $26.64 | $26.97 | 3.34M |
| 12/5/2025 | $26.20 | $26.67 | $25.97 | $26.58 | 2.39M |
| 12/4/2025 | $26.13 | $26.34 | $25.90 | $26.16 | 2.13M |
| 12/3/2025 | $26.47 | $26.47 | $25.95 | $26.05 | 2.41M |
| 12/2/2025 | $26.70 | $26.71 | $26.25 | $26.27 | 2.58M |
| 12/1/2025 | $26.94 | $26.94 | $26.56 | $26.70 | 3.28M |
| 11/28/2025 | $26.33 | $26.80 | $26.25 | $26.79 | 2.64M |
| 11/27/2025 | $26.50 | $26.77 | $26.37 | $26.43 | 2.30M |
| 11/26/2025 | $26.53 | $26.89 | $26.30 | $26.39 | 2.57M |
| 11/25/2025 | $26.64 | $27.05 | $26.59 | $26.62 | 3.63M |
| 11/24/2025 | $26.17 | $26.59 | $25.80 | $26.47 | 4.30M |
| 11/21/2025 | $26.68 | $26.93 | $25.75 | $25.76 | 4.78M |
| 11/20/2025 | $27.52 | $27.65 | $26.90 | $26.97 | 3.74M |
| 11/19/2025 | $27.79 | $27.98 | $27.33 | $27.41 | 3.19M |
| 11/18/2025 | $27.95 | $28.17 | $27.70 | $27.79 | 3.19M |
| 11/17/2025 | $27.96 | $28.28 | $27.60 | $27.96 | 3.89M |
| 11/14/2025 | $28.30 | $28.58 | $28.15 | $28.19 | 3.18M |
| 11/13/2025 | $28.23 | $28.99 | $28.09 | $28.70 | 4.67M |
| 11/12/2025 | $28.48 | $28.54 | $27.95 | $28.31 | 4.54M |
| 11/11/2025 | $28.75 | $29.50 | $28.45 | $28.55 | 6.26M |
| 11/10/2025 | $28.88 | $29.27 | $28.30 | $28.45 | 4.52M |
| 11/7/2025 | $29.02 | $29.08 | $28.54 | $28.65 | 4.38M |
| 11/6/2025 | $28.95 | $29.71 | $28.89 | $29.31 | 6.27M |
| 11/5/2025 | $28.68 | $29.13 | $28.38 | $28.98 | 5.40M |
| 11/4/2025 | $29.70 | $29.75 | $28.89 | $29.15 | 6.07M |
| 11/3/2025 | $30.08 | $30.24 | $29.54 | $29.84 | 5.58M |
| 10/31/2025 | $29.98 | $30.50 | $29.81 | $30.02 | 6.91M |
| 10/30/2025 | $30.66 | $30.75 | $29.86 | $29.92 | 7.81M |
| 10/29/2025 | $30.83 | $31.08 | $30.23 | $30.75 | 10.66M |
| 10/28/2025 | $30.90 | $31.25 | $30.50 | $30.71 | 9.59M |
| 10/27/2025 | $31.00 | $31.50 | $30.63 | $31.20 | 15.11M |
| 10/24/2025 | $30.39 | $31.25 | $29.93 | $30.68 | 14.75M |
| 10/23/2025 | $30.56 | $30.62 | $29.51 | $30.18 | 10.35M |
| 10/22/2025 | $30.23 | $30.72 | $29.78 | $30.32 | 20.27M |
| 10/21/2025 | $29.26 | $30.24 | $29.16 | $30.24 | 23.07M |
| 10/20/2025 | $26.99 | $28.01 | $26.99 | $27.49 | 5.96M |
| 10/17/2025 | $27.95 | $27.95 | $26.64 | $26.71 | 5.34M |