002422.SZ002422.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $33.15 | $34.11 | $33.15 | $33.93 | 5.76M |
| 1/13/2026 | $33.95 | $34.29 | $33.32 | $33.93 | 15.37M |
| 1/12/2026 | $33.84 | $34.06 | $32.79 | $33.95 | 26.27M |
| 1/9/2026 | $33.15 | $33.92 | $32.95 | $33.84 | 17.29M |
| 1/8/2026 | $31.61 | $33.67 | $31.52 | $33.45 | 31.59M |
| 1/7/2026 | $30.65 | $31.68 | $30.61 | $31.50 | 18.23M |
| 1/6/2026 | $30.43 | $30.75 | $29.94 | $30.60 | 16.30M |
| 1/5/2026 | $29.40 | $30.60 | $29.07 | $30.18 | 26.45M |
| 12/31/2025 | $28.71 | $29.45 | $28.62 | $29.35 | 16.76M |
| 12/30/2025 | $28.82 | $28.96 | $28.14 | $28.83 | 24.87M |
| 12/29/2025 | $29.29 | $29.37 | $28.70 | $28.97 | 22.74M |
| 12/26/2025 | $30.48 | $30.57 | $28.99 | $29.28 | 31.68M |
| 12/25/2025 | $30.71 | $30.93 | $30.35 | $30.48 | 11.24M |
| 12/24/2025 | $31.01 | $31.17 | $30.52 | $30.66 | 9.65M |
| 12/23/2025 | $31.44 | $32.00 | $30.94 | $31.00 | 13.05M |
| 12/22/2025 | $31.66 | $32.16 | $31.41 | $31.47 | 8.40M |
| 12/19/2025 | $30.99 | $31.90 | $30.93 | $31.69 | 10.01M |
| 12/18/2025 | $31.10 | $31.29 | $30.87 | $31.02 | 5.99M |
| 12/17/2025 | $30.76 | $31.28 | $30.52 | $31.15 | 8.91M |
| 12/16/2025 | $31.00 | $31.09 | $30.58 | $30.58 | 6.23M |
| 12/15/2025 | $31.02 | $31.29 | $30.90 | $31.07 | 8.88M |
| 12/12/2025 | $32.00 | $32.10 | $30.99 | $31.15 | 25.83M |
| 12/11/2025 | $32.52 | $32.66 | $31.80 | $31.99 | 13.34M |
| 12/10/2025 | $32.39 | $32.71 | $31.61 | $32.51 | 12.26M |
| 12/9/2025 | $32.91 | $33.46 | $32.22 | $32.45 | 12.18M |
| 12/8/2025 | $33.87 | $33.95 | $32.93 | $33.00 | 10.46M |
| 12/5/2025 | $34.29 | $34.35 | $33.24 | $33.73 | 8.02M |
| 12/4/2025 | $34.03 | $34.69 | $33.96 | $34.10 | 9.39M |
| 12/3/2025 | $34.09 | $34.52 | $33.90 | $34.00 | 5.91M |
| 12/2/2025 | $34.39 | $34.40 | $33.95 | $34.01 | 4.39M |
| 12/1/2025 | $34.42 | $34.57 | $33.93 | $34.40 | 6.77M |
| 11/28/2025 | $34.47 | $34.71 | $34.10 | $34.42 | 5.21M |
| 11/27/2025 | $34.60 | $34.70 | $34.10 | $34.46 | 6.75M |
| 11/26/2025 | $33.41 | $34.89 | $33.37 | $34.59 | 13.41M |
| 11/25/2025 | $33.28 | $33.92 | $33.00 | $33.35 | 7.84M |
| 11/24/2025 | $32.20 | $33.38 | $32.11 | $33.28 | 11.86M |
| 11/21/2025 | $32.80 | $33.15 | $31.92 | $32.00 | 8.02M |
| 11/20/2025 | $33.51 | $33.58 | $32.79 | $32.86 | 9.05M |
| 11/19/2025 | $33.80 | $33.89 | $33.30 | $33.40 | 4.70M |
| 11/18/2025 | $33.31 | $34.11 | $33.15 | $33.97 | 8.30M |
| 11/17/2025 | $34.43 | $34.52 | $33.06 | $33.36 | 11.26M |
| 11/14/2025 | $34.35 | $35.08 | $34.31 | $34.61 | 11.31M |
| 11/13/2025 | $33.28 | $34.98 | $33.14 | $34.59 | 19.09M |
| 11/12/2025 | $32.43 | $33.50 | $32.33 | $33.13 | 15.40M |
| 11/11/2025 | $32.95 | $33.01 | $32.11 | $32.33 | 9.62M |
| 11/10/2025 | $32.41 | $32.99 | $31.82 | $32.92 | 11.91M |
| 11/7/2025 | $33.28 | $33.46 | $32.31 | $32.38 | 13.86M |
| 11/6/2025 | $33.36 | $33.68 | $33.14 | $33.35 | 10.24M |
| 11/5/2025 | $33.63 | $34.04 | $33.27 | $33.72 | 11.27M |
| 11/4/2025 | $34.80 | $34.80 | $33.80 | $33.96 | 9.02M |
| 11/3/2025 | $34.88 | $35.10 | $34.21 | $34.80 | 15.35M |
| 10/31/2025 | $33.30 | $35.20 | $32.87 | $35.00 | 23.33M |
| 10/30/2025 | $34.55 | $34.67 | $34.01 | $34.25 | 11.29M |
| 10/29/2025 | $34.66 | $34.79 | $33.93 | $34.67 | 11.33M |
| 10/28/2025 | $34.51 | $34.98 | $34.33 | $34.85 | 9.32M |
| 10/27/2025 | $34.90 | $34.97 | $34.50 | $34.71 | 10.24M |
| 10/24/2025 | $34.82 | $34.94 | $34.50 | $34.64 | 6.17M |
| 10/23/2025 | $35.80 | $35.88 | $34.49 | $34.80 | 10.46M |
| 10/22/2025 | $36.06 | $36.65 | $35.76 | $35.89 | 7.05M |
| 10/21/2025 | $36.50 | $36.56 | $35.67 | $36.05 | 10.81M |
| 10/20/2025 | $35.39 | $36.69 | $35.20 | $36.47 | 18.94M |
| 10/17/2025 | $35.12 | $35.51 | $34.68 | $34.88 | 10.93M |
| 10/16/2025 | $34.80 | $35.31 | $34.46 | $34.88 | 10.01M |