002430.SZ002430.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $32.16 | $32.67 | $31.80 | $31.90 | 12.33M |
| 1/15/2026 | $31.60 | $32.20 | $31.41 | $31.99 | 11.37M |
| 1/14/2026 | $32.20 | $32.85 | $31.48 | $31.75 | 20.29M |
| 1/13/2026 | $34.45 | $34.46 | $31.92 | $32.06 | 31.16M |
| 1/12/2026 | $33.40 | $34.73 | $33.00 | $34.47 | 30.07M |
| 1/9/2026 | $33.42 | $34.06 | $32.59 | $33.26 | 34.58M |
| 1/8/2026 | $31.96 | $34.00 | $31.93 | $32.84 | 32.32M |
| 1/7/2026 | $31.51 | $32.58 | $31.13 | $31.78 | 19.80M |
| 1/6/2026 | $30.70 | $31.79 | $30.55 | $31.58 | 21.43M |
| 1/5/2026 | $30.18 | $30.99 | $30.15 | $30.60 | 16.92M |
| 12/31/2025 | $29.97 | $30.29 | $29.51 | $29.87 | 13.03M |
| 12/30/2025 | $30.56 | $30.67 | $29.87 | $30.01 | 14.69M |
| 12/29/2025 | $30.90 | $31.09 | $30.26 | $30.68 | 15.54M |
| 12/26/2025 | $30.85 | $31.33 | $30.28 | $30.98 | 25.44M |
| 12/25/2025 | $29.80 | $30.99 | $29.66 | $30.90 | 24.11M |
| 12/24/2025 | $29.52 | $30.05 | $28.97 | $29.88 | 12.54M |
| 12/23/2025 | $30.11 | $30.50 | $29.42 | $29.56 | 11.81M |
| 12/22/2025 | $30.00 | $30.29 | $29.60 | $30.12 | 15.35M |
| 12/19/2025 | $29.27 | $30.20 | $29.27 | $30.19 | 25.47M |
| 12/18/2025 | $28.85 | $29.28 | $28.60 | $28.64 | 10.98M |
| 12/17/2025 | $29.03 | $29.30 | $28.46 | $28.97 | 16.03M |
| 12/16/2025 | $30.03 | $30.39 | $28.82 | $29.08 | 21.84M |
| 12/15/2025 | $30.71 | $31.49 | $30.07 | $30.53 | 26.62M |
| 12/12/2025 | $28.90 | $31.10 | $28.87 | $30.58 | 34.18M |
| 12/11/2025 | $29.00 | $29.33 | $28.68 | $28.78 | 12.44M |
| 12/10/2025 | $28.64 | $29.46 | $28.64 | $28.89 | 14.26M |
| 12/9/2025 | $28.96 | $29.33 | $28.52 | $28.70 | 14.30M |
| 12/8/2025 | $28.28 | $29.57 | $27.88 | $29.27 | 22.23M |
| 12/5/2025 | $27.49 | $28.26 | $27.36 | $28.09 | 9.81M |
| 12/4/2025 | $28.09 | $28.45 | $27.35 | $27.42 | 15.58M |
| 12/3/2025 | $27.82 | $28.60 | $27.75 | $28.30 | 27.43M |
| 12/2/2025 | $26.45 | $27.26 | $26.25 | $26.81 | 9.78M |
| 12/1/2025 | $26.81 | $26.82 | $26.20 | $26.44 | 8.62M |
| 11/28/2025 | $26.38 | $26.80 | $26.21 | $26.69 | 7.55M |
| 11/27/2025 | $26.30 | $26.85 | $26.27 | $26.43 | 7.76M |
| 11/26/2025 | $26.82 | $26.90 | $26.13 | $26.25 | 11.06M |
| 11/25/2025 | $26.38 | $27.34 | $26.26 | $26.90 | 14.18M |
| 11/24/2025 | $26.25 | $26.50 | $25.90 | $26.34 | 8.86M |
| 11/21/2025 | $26.30 | $26.59 | $25.90 | $26.05 | 13.48M |
| 11/20/2025 | $28.28 | $28.49 | $26.65 | $26.71 | 16.57M |
| 11/19/2025 | $28.50 | $28.98 | $27.87 | $28.22 | 13.20M |
| 11/18/2025 | $29.73 | $29.77 | $28.30 | $28.82 | 21.88M |
| 11/17/2025 | $28.70 | $30.48 | $27.87 | $29.88 | 30.72M |
| 11/14/2025 | $28.20 | $29.11 | $27.65 | $28.70 | 21.66M |
| 11/13/2025 | $28.38 | $28.94 | $27.90 | $28.53 | 19.63M |
| 11/12/2025 | $27.76 | $28.88 | $27.25 | $28.43 | 18.67M |
| 11/11/2025 | $27.85 | $28.34 | $27.65 | $27.96 | 13.77M |
| 11/10/2025 | $28.90 | $29.27 | $27.77 | $28.02 | 21.15M |
| 11/7/2025 | $29.00 | $29.41 | $28.50 | $28.90 | 21.77M |
| 11/6/2025 | $27.58 | $29.82 | $27.50 | $29.19 | 35.86M |
| 11/5/2025 | $26.98 | $28.15 | $26.90 | $27.73 | 23.73M |
| 11/4/2025 | $27.38 | $28.43 | $27.26 | $27.70 | 28.98M |
| 11/3/2025 | $27.85 | $28.16 | $27.07 | $27.32 | 22.92M |
| 10/31/2025 | $29.40 | $29.57 | $27.64 | $27.65 | 49.27M |
| 10/30/2025 | $28.00 | $29.52 | $27.57 | $29.52 | 49.61M |
| 10/29/2025 | $26.43 | $26.97 | $25.88 | $26.84 | 18.13M |
| 10/28/2025 | $25.15 | $26.82 | $25.15 | $26.14 | 21.44M |
| 10/27/2025 | $25.01 | $25.69 | $24.96 | $25.13 | 14.59M |
| 10/24/2025 | $24.46 | $24.86 | $24.25 | $24.64 | 7.78M |
| 10/23/2025 | $24.58 | $24.60 | $23.85 | $24.58 | 8.66M |
| 10/22/2025 | $24.71 | $25.03 | $24.31 | $24.78 | 8.61M |
| 10/21/2025 | $24.65 | $25.31 | $24.60 | $24.88 | 10.22M |
| 10/20/2025 | $24.59 | $25.08 | $24.30 | $24.59 | 12.05M |