002444.SZ002444.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $35.61 | $38.62 | $35.61 | $38.26 | 4.73M |
| 1/14/2026 | $37.35 | $38.29 | $36.94 | $37.95 | 17.50M |
| 1/13/2026 | $37.50 | $38.21 | $36.90 | $37.28 | 11.10M |
| 1/12/2026 | $37.25 | $37.70 | $36.48 | $37.53 | 13.71M |
| 1/9/2026 | $35.61 | $37.42 | $35.50 | $37.22 | 16.83M |
| 1/8/2026 | $35.90 | $35.97 | $35.26 | $35.50 | 11.72M |
| 1/7/2026 | $36.99 | $37.00 | $35.89 | $35.99 | 16.07M |
| 1/6/2026 | $34.60 | $37.53 | $34.50 | $37.28 | 31.03M |
| 1/5/2026 | $34.50 | $34.52 | $33.52 | $34.23 | 15.25M |
| 12/31/2025 | $33.43 | $34.19 | $33.13 | $34.02 | 17.66M |
| 12/30/2025 | $33.03 | $33.59 | $32.95 | $33.34 | 11.58M |
| 12/29/2025 | $33.24 | $33.30 | $32.70 | $33.12 | 12.24M |
| 12/26/2025 | $33.50 | $33.60 | $33.12 | $33.28 | 11.27M |
| 12/25/2025 | $34.81 | $34.85 | $33.33 | $33.50 | 21.12M |
| 12/24/2025 | $35.25 | $35.33 | $34.40 | $34.86 | 11.45M |
| 12/23/2025 | $36.04 | $36.07 | $34.58 | $35.11 | 19.07M |
| 12/22/2025 | $36.40 | $36.55 | $35.92 | $36.16 | 8.33M |
| 12/19/2025 | $36.14 | $37.02 | $36.00 | $36.52 | 9.35M |
| 12/18/2025 | $36.18 | $36.49 | $35.91 | $36.05 | 6.26M |
| 12/17/2025 | $35.70 | $36.56 | $35.68 | $36.53 | 9.64M |
| 12/16/2025 | $35.85 | $36.38 | $35.21 | $35.68 | 10.11M |
| 12/15/2025 | $36.20 | $36.55 | $35.53 | $35.83 | 13.52M |
| 12/12/2025 | $36.30 | $37.33 | $36.00 | $36.72 | 19.83M |
| 12/11/2025 | $36.71 | $37.50 | $35.52 | $35.75 | 16.18M |
| 12/10/2025 | $35.32 | $36.87 | $35.30 | $36.82 | 21.67M |
| 12/9/2025 | $35.07 | $35.69 | $34.90 | $35.26 | 11.44M |
| 12/8/2025 | $35.11 | $35.86 | $34.75 | $35.07 | 19.98M |
| 12/5/2025 | $34.00 | $35.29 | $33.84 | $35.15 | 16.95M |
| 12/4/2025 | $34.35 | $35.11 | $34.00 | $34.33 | 21.07M |
| 12/3/2025 | $32.90 | $34.53 | $32.60 | $34.20 | 28.49M |
| 12/2/2025 | $31.94 | $32.44 | $31.51 | $31.89 | 11.05M |
| 12/1/2025 | $31.34 | $32.18 | $31.28 | $32.09 | 15.31M |
| 11/28/2025 | $30.13 | $31.55 | $30.05 | $31.42 | 16.86M |
| 11/27/2025 | $30.50 | $31.08 | $30.11 | $30.12 | 12.49M |
| 11/26/2025 | $30.00 | $31.64 | $30.00 | $31.08 | 14.88M |
| 11/25/2025 | $30.42 | $30.70 | $29.84 | $29.91 | 10.68M |
| 11/24/2025 | $30.03 | $30.68 | $30.03 | $30.40 | 6.51M |
| 11/21/2025 | $30.11 | $30.35 | $29.65 | $30.10 | 8.60M |
| 11/20/2025 | $30.76 | $31.06 | $29.81 | $30.36 | 12.60M |
| 11/19/2025 | $30.74 | $30.91 | $30.18 | $30.78 | 6.57M |
| 11/18/2025 | $30.75 | $31.08 | $30.52 | $30.75 | 5.13M |
| 11/17/2025 | $31.28 | $31.32 | $30.57 | $30.75 | 8.85M |
| 11/14/2025 | $31.69 | $31.88 | $31.35 | $31.37 | 7.48M |
| 11/13/2025 | $31.98 | $32.46 | $31.70 | $31.96 | 8.12M |
| 11/12/2025 | $31.50 | $32.23 | $31.31 | $32.15 | 11.87M |
| 11/11/2025 | $31.49 | $32.29 | $31.30 | $31.64 | 12.12M |
| 11/10/2025 | $30.62 | $31.79 | $30.54 | $31.41 | 13.18M |
| 11/7/2025 | $31.09 | $31.15 | $30.35 | $30.38 | 8.48M |
| 11/6/2025 | $30.57 | $31.55 | $30.55 | $31.22 | 11.36M |
| 11/5/2025 | $30.29 | $31.16 | $29.98 | $30.55 | 9.40M |
| 11/4/2025 | $31.60 | $31.69 | $30.33 | $30.58 | 15.22M |
| 11/3/2025 | $30.82 | $32.10 | $30.60 | $31.53 | 22.31M |
| 10/31/2025 | $29.95 | $31.40 | $29.91 | $30.83 | 28.40M |
| 10/30/2025 | $30.36 | $30.69 | $28.60 | $29.09 | 24.65M |
| 10/29/2025 | $29.96 | $30.52 | $29.56 | $30.44 | 11.01M |
| 10/28/2025 | $30.38 | $30.49 | $29.97 | $30.06 | 6.19M |
| 10/27/2025 | $30.83 | $30.97 | $30.30 | $30.52 | 12.46M |
| 10/24/2025 | $29.69 | $30.28 | $29.60 | $30.15 | 10.52M |
| 10/23/2025 | $29.70 | $29.94 | $29.40 | $29.90 | 6.78M |
| 10/22/2025 | $29.84 | $29.98 | $29.41 | $29.77 | 7.04M |
| 10/21/2025 | $29.39 | $30.23 | $29.37 | $29.85 | 12.34M |
| 10/20/2025 | $29.24 | $29.68 | $28.90 | $29.35 | 9.47M |
| 10/17/2025 | $29.00 | $29.11 | $28.47 | $29.11 | 12.59M |