002396.SZ002396.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $30.26 | $31.61 | $30.26 | $30.67 | 11.89M |
| 1/14/2026 | $30.54 | $32.33 | $30.53 | $31.72 | 33.27M |
| 1/13/2026 | $31.80 | $31.80 | $30.30 | $30.43 | 24.65M |
| 1/12/2026 | $31.33 | $31.97 | $30.93 | $31.70 | 30.85M |
| 1/9/2026 | $30.26 | $31.41 | $29.68 | $31.33 | 30.67M |
| 1/8/2026 | $29.68 | $31.12 | $29.50 | $30.49 | 32.08M |
| 1/7/2026 | $29.77 | $30.29 | $29.40 | $29.77 | 30.46M |
| 1/6/2026 | $31.60 | $31.78 | $29.70 | $29.89 | 53.82M |
| 1/5/2026 | $30.40 | $31.54 | $30.11 | $31.51 | 31.15M |
| 12/31/2025 | $30.63 | $31.04 | $30.15 | $30.30 | 12.02M |
| 12/30/2025 | $30.46 | $31.49 | $30.32 | $30.63 | 17.90M |
| 12/29/2025 | $29.73 | $31.44 | $29.59 | $30.69 | 30.88M |
| 12/26/2025 | $29.00 | $30.04 | $28.74 | $29.73 | 17.06M |
| 12/25/2025 | $29.36 | $29.55 | $28.75 | $29.14 | 11.86M |
| 12/24/2025 | $29.27 | $29.83 | $28.93 | $29.36 | 17.39M |
| 12/23/2025 | $29.11 | $29.58 | $28.82 | $29.27 | 16.92M |
| 12/22/2025 | $28.41 | $29.43 | $28.25 | $29.23 | 19.82M |
| 12/19/2025 | $28.55 | $28.64 | $28.04 | $28.13 | 12.08M |
| 12/18/2025 | $28.65 | $28.85 | $28.31 | $28.31 | 12.37M |
| 12/17/2025 | $28.28 | $29.20 | $27.96 | $29.03 | 19.74M |
| 12/16/2025 | $28.23 | $28.54 | $27.30 | $28.33 | 20.07M |
| 12/15/2025 | $29.02 | $29.36 | $28.05 | $28.29 | 19.24M |
| 12/12/2025 | $29.06 | $29.81 | $28.58 | $29.48 | 22.63M |
| 12/11/2025 | $30.25 | $30.49 | $29.09 | $29.09 | 20.49M |
| 12/10/2025 | $30.37 | $30.59 | $29.78 | $30.28 | 26.48M |
| 12/9/2025 | $30.00 | $31.13 | $29.80 | $30.37 | 51.25M |
| 12/8/2025 | $27.60 | $29.38 | $27.38 | $29.06 | 38.01M |
| 12/5/2025 | $27.07 | $27.62 | $26.71 | $27.49 | 19.49M |
| 12/4/2025 | $26.68 | $27.11 | $26.39 | $27.00 | 11.76M |
| 12/3/2025 | $27.02 | $27.45 | $26.69 | $26.85 | 13.81M |
| 12/2/2025 | $27.08 | $27.24 | $26.87 | $27.11 | 11.81M |
| 12/1/2025 | $27.27 | $27.32 | $26.76 | $27.18 | 18.21M |
| 11/28/2025 | $26.51 | $27.05 | $26.33 | $27.00 | 15.56M |
| 11/27/2025 | $26.53 | $27.27 | $26.46 | $26.51 | 21.73M |
| 11/26/2025 | $26.28 | $26.76 | $26.00 | $26.47 | 24.09M |
| 11/25/2025 | $25.20 | $26.85 | $25.09 | $26.50 | 35.96M |
| 11/24/2025 | $24.53 | $25.33 | $24.26 | $25.00 | 15.40M |
| 11/21/2025 | $24.90 | $25.10 | $24.28 | $24.32 | 14.27M |
| 11/20/2025 | $25.50 | $25.76 | $24.95 | $25.22 | 12.62M |
| 11/19/2025 | $25.19 | $25.84 | $25.13 | $25.25 | 13.49M |
| 11/18/2025 | $24.96 | $25.56 | $24.76 | $25.20 | 12.77M |
| 11/17/2025 | $25.20 | $25.32 | $24.90 | $25.12 | 9.91M |
| 11/14/2025 | $25.50 | $25.68 | $25.17 | $25.17 | 8.78M |
| 11/13/2025 | $25.39 | $25.87 | $25.13 | $25.75 | 13.38M |
| 11/12/2025 | $25.36 | $25.63 | $25.06 | $25.28 | 9.12M |
| 11/11/2025 | $25.95 | $26.10 | $25.44 | $25.47 | 11.68M |
| 11/10/2025 | $25.99 | $26.19 | $25.50 | $25.78 | 11.18M |
| 11/7/2025 | $26.12 | $26.19 | $25.70 | $25.93 | 10.07M |
| 11/6/2025 | $26.01 | $26.47 | $25.89 | $26.30 | 12.08M |
| 11/5/2025 | $25.60 | $25.99 | $25.56 | $25.85 | 10.95M |
| 11/4/2025 | $26.77 | $26.78 | $25.83 | $26.08 | 13.92M |
| 11/3/2025 | $26.66 | $26.88 | $26.12 | $26.82 | 15.34M |
| 10/31/2025 | $27.23 | $27.25 | $26.65 | $26.79 | 13.63M |
| 10/30/2025 | $27.66 | $27.68 | $27.01 | $27.04 | 15.07M |
| 10/29/2025 | $27.65 | $28.03 | $27.43 | $27.66 | 14.94M |
| 10/28/2025 | $27.21 | $28.08 | $27.18 | $27.53 | 20.13M |
| 10/27/2025 | $27.40 | $27.70 | $26.91 | $27.29 | 22.56M |
| 10/24/2025 | $26.21 | $26.88 | $26.13 | $26.86 | 20.66M |
| 10/23/2025 | $26.40 | $26.50 | $25.43 | $25.98 | 16.81M |
| 10/22/2025 | $26.49 | $26.73 | $25.50 | $26.19 | 28.46M |
| 10/21/2025 | $27.01 | $27.65 | $26.94 | $27.49 | 24.49M |
| 10/20/2025 | $27.18 | $27.61 | $26.70 | $26.94 | 29.24M |
| 10/17/2025 | $29.16 | $29.18 | $26.67 | $26.92 | 41.54M |