002428.SZ002428.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $36.42 | $38.30 | $36.42 | $37.02 | 60.50M |
| 1/14/2026 | $38.04 | $38.50 | $36.42 | $37.04 | 83.31M |
| 1/13/2026 | $40.00 | $40.05 | $37.37 | $37.83 | 100.39M |
| 1/12/2026 | $40.52 | $42.11 | $38.24 | $41.00 | 148.02M |
| 1/9/2026 | $35.42 | $38.92 | $35.42 | $38.92 | 107.42M |
| 1/8/2026 | $33.50 | $36.41 | $33.50 | $35.38 | 110.40M |
| 1/7/2026 | $32.73 | $34.17 | $31.78 | $33.10 | 85.30M |
| 1/6/2026 | $31.56 | $33.08 | $31.00 | $31.94 | 57.12M |
| 1/5/2026 | $32.00 | $32.16 | $30.58 | $30.94 | 54.28M |
| 12/31/2025 | $30.30 | $32.16 | $30.30 | $31.75 | 51.63M |
| 12/30/2025 | $30.70 | $31.00 | $29.94 | $30.09 | 52.33M |
| 12/29/2025 | $30.63 | $32.33 | $30.40 | $31.20 | 53.04M |
| 12/26/2025 | $30.84 | $31.42 | $30.18 | $30.87 | 47.24M |
| 12/25/2025 | $30.29 | $31.73 | $30.10 | $30.95 | 52.93M |
| 12/24/2025 | $30.11 | $30.79 | $29.80 | $30.35 | 53.99M |
| 12/23/2025 | $28.91 | $31.35 | $28.83 | $30.53 | 84.33M |
| 12/22/2025 | $27.56 | $29.82 | $27.20 | $29.09 | 86.38M |
| 12/19/2025 | $27.42 | $28.12 | $26.94 | $27.11 | 31.64M |
| 12/18/2025 | $26.93 | $28.15 | $26.80 | $27.23 | 36.92M |
| 12/17/2025 | $26.76 | $27.56 | $26.58 | $27.42 | 36.49M |
| 12/16/2025 | $27.84 | $27.90 | $26.16 | $26.53 | 45.77M |
| 12/15/2025 | $28.76 | $29.04 | $27.97 | $28.01 | 48.69M |
| 12/12/2025 | $30.91 | $31.24 | $28.78 | $29.08 | 84.06M |
| 12/11/2025 | $30.20 | $32.42 | $29.60 | $30.92 | 112.84M |
| 12/10/2025 | $29.68 | $30.50 | $28.92 | $29.48 | 103.38M |
| 12/9/2025 | $27.02 | $28.50 | $27.02 | $27.73 | 48.99M |
| 12/8/2025 | $27.33 | $27.99 | $27.10 | $27.17 | 51.40M |
| 12/5/2025 | $25.15 | $27.19 | $25.08 | $26.83 | 73.13M |
| 12/4/2025 | $25.81 | $25.88 | $24.70 | $25.17 | 35.25M |
| 12/3/2025 | $25.75 | $27.02 | $25.62 | $26.20 | 49.43M |
| 12/2/2025 | $25.69 | $26.07 | $25.30 | $25.79 | 22.01M |
| 12/1/2025 | $26.30 | $26.74 | $25.91 | $26.03 | 33.83M |
| 11/28/2025 | $25.91 | $26.87 | $25.88 | $26.07 | 34.08M |
| 11/27/2025 | $25.27 | $27.25 | $24.76 | $26.01 | 58.62M |
| 11/26/2025 | $24.80 | $25.48 | $24.44 | $25.03 | 20.84M |
| 11/25/2025 | $24.89 | $25.16 | $24.62 | $24.81 | 18.13M |
| 11/24/2025 | $25.00 | $25.17 | $24.03 | $24.70 | 21.48M |
| 11/21/2025 | $26.00 | $26.02 | $25.00 | $25.00 | 33.81M |
| 11/20/2025 | $27.11 | $27.45 | $26.40 | $26.52 | 38.57M |
| 11/19/2025 | $26.65 | $28.06 | $25.96 | $27.59 | 53.08M |
| 11/18/2025 | $26.89 | $27.77 | $26.28 | $26.62 | 32.76M |
| 11/17/2025 | $26.02 | $27.20 | $25.81 | $26.78 | 33.40M |
| 11/14/2025 | $26.46 | $26.50 | $26.01 | $26.02 | 18.68M |
| 11/13/2025 | $26.06 | $26.95 | $25.96 | $26.70 | 23.80M |
| 11/12/2025 | $26.39 | $26.56 | $25.90 | $26.13 | 20.51M |
| 11/11/2025 | $26.67 | $27.35 | $26.58 | $26.65 | 25.86M |
| 11/10/2025 | $27.57 | $28.09 | $26.45 | $26.65 | 36.66M |
| 11/7/2025 | $28.69 | $28.69 | $26.56 | $26.82 | 60.51M |
| 11/6/2025 | $27.10 | $29.30 | $27.10 | $28.98 | 69.04M |
| 11/5/2025 | $25.58 | $27.22 | $25.45 | $27.06 | 38.84M |
| 11/4/2025 | $27.10 | $27.22 | $25.73 | $25.91 | 36.96M |
| 11/3/2025 | $28.18 | $28.93 | $26.50 | $27.31 | 39.60M |
| 10/31/2025 | $28.55 | $28.89 | $27.81 | $27.93 | 45.70M |
| 10/30/2025 | $29.45 | $30.35 | $29.33 | $29.57 | 57.14M |
| 10/29/2025 | $27.99 | $29.56 | $27.86 | $29.45 | 54.40M |
| 10/28/2025 | $26.90 | $28.30 | $26.71 | $27.96 | 38.81M |
| 10/27/2025 | $26.83 | $27.40 | $26.80 | $27.03 | 22.71M |
| 10/24/2025 | $25.82 | $26.62 | $25.79 | $26.59 | 22.77M |
| 10/23/2025 | $26.09 | $26.24 | $25.05 | $25.67 | 24.73M |
| 10/22/2025 | $26.36 | $26.50 | $25.83 | $26.08 | 20.48M |
| 10/21/2025 | $26.50 | $26.90 | $26.32 | $26.84 | 18.03M |
| 10/20/2025 | $26.99 | $27.22 | $26.13 | $26.35 | 23.90M |
| 10/17/2025 | $28.00 | $28.46 | $26.58 | $26.82 | 31.15M |