002407.SZ002407.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $31.20 | $33.28 | $31.11 | $32.42 | 117.44M |
| 1/14/2026 | $32.32 | $32.88 | $31.18 | $31.55 | 126.51M |
| 1/13/2026 | $32.65 | $33.68 | $32.00 | $32.97 | 136.22M |
| 1/12/2026 | $33.35 | $33.68 | $32.30 | $32.65 | 113.04M |
| 1/9/2026 | $32.40 | $33.58 | $32.21 | $32.93 | 87.41M |
| 1/8/2026 | $33.69 | $34.09 | $32.59 | $32.90 | 119.79M |
| 1/7/2026 | $34.41 | $34.97 | $33.33 | $33.71 | 142.49M |
| 1/6/2026 | $35.48 | $36.35 | $34.38 | $35.12 | 198.21M |
| 1/5/2026 | $34.67 | $35.49 | $33.22 | $34.99 | 188.98M |
| 12/31/2025 | $33.61 | $34.89 | $33.50 | $33.91 | 119.47M |
| 12/30/2025 | $32.75 | $34.97 | $32.37 | $34.19 | 161.59M |
| 12/29/2025 | $36.00 | $36.00 | $33.26 | $33.97 | 221.20M |
| 12/26/2025 | $35.11 | $37.53 | $34.56 | $36.95 | 268.07M |
| 12/25/2025 | $33.55 | $34.94 | $33.26 | $34.12 | 176.84M |
| 12/24/2025 | $33.01 | $34.93 | $32.90 | $34.16 | 237.14M |
| 12/23/2025 | $29.56 | $32.51 | $29.50 | $32.51 | 175.37M |
| 12/22/2025 | $29.23 | $30.26 | $29.23 | $29.55 | 81.98M |
| 12/19/2025 | $28.53 | $29.25 | $28.12 | $29.01 | 88.73M |
| 12/18/2025 | $29.54 | $30.11 | $28.50 | $28.56 | 105.07M |
| 12/17/2025 | $28.71 | $30.37 | $28.45 | $30.01 | 152.29M |
| 12/16/2025 | $29.01 | $29.33 | $27.65 | $28.15 | 106.81M |
| 12/15/2025 | $29.09 | $29.93 | $28.81 | $29.24 | 96.37M |
| 12/12/2025 | $32.27 | $32.60 | $28.83 | $29.44 | 196.34M |
| 12/11/2025 | $31.65 | $33.19 | $31.65 | $32.03 | 146.29M |
| 12/10/2025 | $31.61 | $32.27 | $30.51 | $31.45 | 99.41M |
| 12/9/2025 | $31.33 | $32.26 | $30.80 | $31.59 | 87.52M |
| 12/8/2025 | $29.64 | $31.79 | $29.64 | $31.61 | 115.75M |
| 12/5/2025 | $31.39 | $31.88 | $30.85 | $30.96 | 102.09M |
| 12/4/2025 | $31.92 | $32.62 | $31.53 | $31.74 | 88.75M |
| 12/3/2025 | $32.96 | $33.96 | $31.50 | $32.01 | 127.23M |
| 12/2/2025 | $33.33 | $34.15 | $32.78 | $32.97 | 132.32M |
| 12/1/2025 | $34.57 | $36.99 | $34.16 | $34.50 | 218.64M |
| 11/28/2025 | $31.80 | $34.69 | $31.70 | $34.55 | 201.03M |
| 11/27/2025 | $32.03 | $33.74 | $31.93 | $32.39 | 159.00M |
| 11/26/2025 | $33.50 | $33.72 | $32.00 | $32.39 | 152.30M |
| 11/25/2025 | $31.70 | $33.78 | $30.70 | $33.38 | 218.38M |
| 11/24/2025 | $32.43 | $32.56 | $30.51 | $31.12 | 186.35M |
| 11/21/2025 | $32.33 | $34.90 | $32.00 | $32.10 | 220.76M |
| 11/20/2025 | $37.64 | $38.70 | $34.22 | $34.22 | 224.43M |
| 11/19/2025 | $36.61 | $38.11 | $34.39 | $38.02 | 250.65M |
| 11/18/2025 | $40.25 | $40.25 | $36.59 | $36.59 | 225.29M |
| 11/17/2025 | $38.38 | $41.99 | $37.20 | $40.65 | 234.43M |
| 11/14/2025 | $37.53 | $39.89 | $36.51 | $38.29 | 261.54M |
| 11/13/2025 | $33.51 | $37.70 | $33.51 | $37.70 | 258.24M |
| 11/12/2025 | $31.91 | $35.00 | $30.56 | $34.27 | 237.16M |
| 11/11/2025 | $33.01 | $35.00 | $32.08 | $33.34 | 245.84M |
| 11/10/2025 | $34.02 | $35.27 | $32.45 | $32.94 | 297.66M |
| 11/7/2025 | $29.98 | $32.10 | $29.25 | $32.10 | 228.99M |
| 11/6/2025 | $29.40 | $29.47 | $28.56 | $29.18 | 163.93M |
| 11/5/2025 | $26.31 | $29.60 | $26.16 | $29.59 | 226.81M |
| 11/4/2025 | $27.00 | $28.88 | $27.00 | $27.83 | 204.04M |
| 11/3/2025 | $27.84 | $28.00 | $25.95 | $27.31 | 211.77M |
| 10/31/2025 | $26.50 | $29.15 | $25.97 | $28.40 | 270.48M |
| 10/30/2025 | $24.95 | $26.95 | $24.95 | $26.50 | 246.49M |
| 10/29/2025 | $24.90 | $25.49 | $24.13 | $24.94 | 257.95M |
| 10/28/2025 | $21.82 | $23.95 | $21.66 | $23.95 | 221.74M |
| 10/27/2025 | $21.47 | $22.60 | $21.17 | $21.77 | 168.02M |
| 10/24/2025 | $21.01 | $21.47 | $20.66 | $21.33 | 152.62M |
| 10/23/2025 | $19.65 | $21.62 | $19.65 | $21.40 | 192.59M |
| 10/22/2025 | $20.82 | $20.88 | $19.40 | $19.65 | 131.03M |
| 10/21/2025 | $21.36 | $22.15 | $20.91 | $21.02 | 160.44M |
| 10/20/2025 | $20.68 | $22.20 | $20.15 | $21.48 | 170.35M |