002393.SZ002393.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $22.00 | $22.40 | $21.95 | $22.12 | 2.50M |
| 1/14/2026 | $22.12 | $22.28 | $21.88 | $22.02 | 4.12M |
| 1/13/2026 | $22.11 | $22.49 | $22.01 | $22.17 | 4.73M |
| 1/12/2026 | $22.29 | $22.39 | $22.00 | $22.06 | 3.36M |
| 1/9/2026 | $22.31 | $22.40 | $22.12 | $22.23 | 3.02M |
| 1/8/2026 | $21.68 | $22.60 | $21.66 | $22.24 | 4.92M |
| 1/7/2026 | $21.80 | $21.98 | $21.69 | $21.70 | 2.12M |
| 1/6/2026 | $21.75 | $21.97 | $21.64 | $21.80 | 3.43M |
| 1/5/2026 | $21.70 | $21.80 | $21.31 | $21.73 | 2.76M |
| 12/31/2025 | $21.90 | $21.91 | $21.60 | $21.71 | 3.08M |
| 12/30/2025 | $21.55 | $21.93 | $21.35 | $21.85 | 4.30M |
| 12/29/2025 | $21.29 | $21.87 | $21.21 | $21.55 | 4.63M |
| 12/26/2025 | $21.16 | $21.43 | $21.02 | $21.32 | 3.49M |
| 12/25/2025 | $21.14 | $21.26 | $20.88 | $21.17 | 3.53M |
| 12/24/2025 | $20.87 | $21.25 | $20.76 | $21.14 | 3.35M |
| 12/23/2025 | $20.74 | $20.90 | $20.62 | $20.87 | 2.23M |
| 12/22/2025 | $20.71 | $20.85 | $20.58 | $20.72 | 2.32M |
| 12/19/2025 | $20.45 | $20.75 | $20.32 | $20.71 | 2.60M |
| 12/18/2025 | $19.90 | $20.77 | $19.90 | $20.45 | 4.47M |
| 12/17/2025 | $19.92 | $19.98 | $19.68 | $19.96 | 1.91M |
| 12/16/2025 | $20.11 | $20.19 | $19.88 | $19.92 | 1.76M |
| 12/15/2025 | $20.15 | $20.27 | $20.11 | $20.13 | 1.17M |
| 12/12/2025 | $20.17 | $20.29 | $20.06 | $20.20 | 1.63M |
| 12/11/2025 | $20.38 | $20.40 | $20.10 | $20.13 | 1.30M |
| 12/10/2025 | $20.16 | $20.42 | $20.08 | $20.37 | 1.42M |
| 12/9/2025 | $20.51 | $20.55 | $20.15 | $20.18 | 1.64M |
| 12/8/2025 | $20.48 | $20.53 | $20.41 | $20.43 | 1.52M |
| 12/5/2025 | $20.38 | $20.44 | $20.06 | $20.43 | 1.52M |
| 12/4/2025 | $20.42 | $20.48 | $20.18 | $20.33 | 1.59M |
| 12/3/2025 | $20.50 | $20.65 | $20.38 | $20.50 | 1.63M |
| 12/2/2025 | $20.66 | $20.70 | $20.48 | $20.51 | 1.46M |
| 12/1/2025 | $20.64 | $20.77 | $20.57 | $20.74 | 1.51M |
| 11/28/2025 | $20.50 | $20.62 | $20.30 | $20.61 | 1.38M |
| 11/27/2025 | $20.63 | $20.69 | $20.44 | $20.52 | 1.72M |
| 11/26/2025 | $20.50 | $21.08 | $20.50 | $20.65 | 2.56M |
| 11/25/2025 | $20.47 | $20.71 | $20.36 | $20.57 | 2.18M |
| 11/24/2025 | $20.30 | $20.62 | $20.26 | $20.39 | 2.44M |
| 11/21/2025 | $20.70 | $21.06 | $20.16 | $20.30 | 3.98M |
| 11/20/2025 | $21.16 | $21.30 | $20.97 | $21.05 | 1.57M |
| 11/19/2025 | $21.49 | $21.49 | $21.09 | $21.16 | 1.78M |
| 11/18/2025 | $21.56 | $21.65 | $21.31 | $21.38 | 1.71M |
| 11/17/2025 | $21.94 | $21.95 | $21.46 | $21.53 | 3.22M |
| 11/14/2025 | $21.80 | $22.12 | $21.76 | $21.94 | 2.91M |
| 11/13/2025 | $21.95 | $21.99 | $21.70 | $21.95 | 2.71M |
| 11/12/2025 | $21.90 | $22.03 | $21.75 | $21.83 | 2.28M |
| 11/11/2025 | $22.01 | $22.15 | $21.84 | $21.90 | 3.55M |
| 11/10/2025 | $21.69 | $22.01 | $21.68 | $21.98 | 3.70M |
| 11/7/2025 | $21.61 | $21.85 | $21.44 | $21.67 | 2.49M |
| 11/6/2025 | $21.57 | $21.65 | $21.37 | $21.61 | 1.98M |
| 11/5/2025 | $21.29 | $21.63 | $21.21 | $21.55 | 2.24M |
| 11/4/2025 | $21.73 | $21.73 | $21.27 | $21.39 | 3.30M |
| 11/3/2025 | $21.98 | $22.04 | $21.63 | $21.75 | 3.97M |
| 10/31/2025 | $21.70 | $22.02 | $21.70 | $21.90 | 3.99M |
| 10/30/2025 | $21.92 | $21.94 | $21.68 | $21.69 | 2.68M |
| 10/29/2025 | $21.93 | $21.99 | $21.62 | $21.98 | 3.17M |
| 10/28/2025 | $22.28 | $22.28 | $21.82 | $21.83 | 5.88M |
| 10/27/2025 | $22.24 | $22.33 | $22.11 | $22.28 | 3.98M |
| 10/24/2025 | $23.30 | $23.30 | $22.15 | $22.21 | 12.57M |
| 10/23/2025 | $23.89 | $24.00 | $23.38 | $23.65 | 3.58M |
| 10/22/2025 | $23.86 | $24.25 | $23.81 | $23.98 | 2.52M |
| 10/21/2025 | $23.64 | $23.95 | $23.58 | $23.95 | 2.83M |
| 10/20/2025 | $23.50 | $23.77 | $23.44 | $23.64 | 2.47M |
| 10/17/2025 | $23.85 | $24.09 | $23.47 | $23.47 | 3.45M |