002484.SZ002484.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $28.74 | $30.10 | $28.74 | $29.67 | 9.45M |
| 1/14/2026 | $29.99 | $30.64 | $29.33 | $29.68 | 30.37M |
| 1/13/2026 | $31.83 | $31.96 | $29.73 | $29.84 | 42.15M |
| 1/12/2026 | $29.89 | $32.38 | $28.58 | $31.81 | 55.40M |
| 1/9/2026 | $28.74 | $30.58 | $28.66 | $30.04 | 32.47M |
| 1/8/2026 | $30.45 | $31.35 | $29.98 | $30.18 | 30.86M |
| 1/7/2026 | $29.30 | $30.58 | $29.15 | $30.38 | 37.35M |
| 1/6/2026 | $29.61 | $29.72 | $28.94 | $29.25 | 24.18M |
| 1/5/2026 | $29.98 | $30.02 | $29.16 | $29.63 | 20.68M |
| 12/31/2025 | $30.30 | $30.45 | $29.62 | $29.70 | 15.99M |
| 12/30/2025 | $30.48 | $31.18 | $30.01 | $30.28 | 17.80M |
| 12/29/2025 | $30.00 | $31.65 | $29.94 | $30.72 | 30.57M |
| 12/26/2025 | $30.90 | $31.87 | $29.61 | $29.93 | 25.48M |
| 12/25/2025 | $30.81 | $31.04 | $30.16 | $30.42 | 36.71M |
| 12/24/2025 | $29.09 | $31.30 | $29.06 | $31.21 | 56.25M |
| 12/23/2025 | $27.84 | $29.58 | $27.84 | $29.25 | 48.38M |
| 12/22/2025 | $26.88 | $28.00 | $26.81 | $27.93 | 35.31M |
| 12/19/2025 | $26.77 | $26.98 | $26.51 | $26.88 | 13.13M |
| 12/18/2025 | $27.42 | $27.60 | $26.42 | $26.44 | 23.62M |
| 12/17/2025 | $26.28 | $28.10 | $26.16 | $27.82 | 25.31M |
| 12/16/2025 | $26.90 | $27.42 | $25.95 | $26.33 | 14.80M |
| 12/15/2025 | $26.86 | $27.14 | $26.54 | $27.00 | 13.63M |
| 12/12/2025 | $26.70 | $27.35 | $26.23 | $27.15 | 15.32M |
| 12/11/2025 | $27.42 | $27.54 | $26.73 | $26.73 | 11.69M |
| 12/10/2025 | $27.88 | $27.88 | $27.06 | $27.45 | 14.33M |
| 12/9/2025 | $27.72 | $28.58 | $27.60 | $27.96 | 25.13M |
| 12/8/2025 | $26.81 | $27.94 | $26.79 | $27.69 | 22.98M |
| 12/5/2025 | $26.68 | $26.85 | $26.00 | $26.80 | 11.13M |
| 12/4/2025 | $26.57 | $26.78 | $26.26 | $26.68 | 8.43M |
| 12/3/2025 | $26.57 | $27.10 | $26.34 | $26.51 | 11.14M |
| 12/2/2025 | $27.14 | $27.15 | $26.50 | $26.61 | 12.56M |
| 12/1/2025 | $27.15 | $27.26 | $26.88 | $27.10 | 11.73M |
| 11/28/2025 | $26.66 | $27.35 | $26.47 | $27.20 | 15.61M |
| 11/27/2025 | $26.98 | $27.77 | $26.65 | $26.70 | 20.00M |
| 11/26/2025 | $26.64 | $27.35 | $26.38 | $26.89 | 18.69M |
| 11/25/2025 | $26.01 | $27.55 | $26.01 | $26.84 | 30.48M |
| 11/24/2025 | $26.23 | $26.46 | $25.49 | $25.89 | 21.52M |
| 11/21/2025 | $26.63 | $26.99 | $26.00 | $26.10 | 40.35M |
| 11/20/2025 | $28.41 | $29.28 | $27.51 | $27.90 | 62.96M |
| 11/19/2025 | $26.98 | $27.28 | $26.60 | $26.62 | 9.29M |
| 11/18/2025 | $27.06 | $27.67 | $26.91 | $27.10 | 16.12M |
| 11/17/2025 | $26.68 | $27.28 | $26.66 | $26.95 | 11.93M |
| 11/14/2025 | $27.09 | $27.18 | $26.50 | $26.66 | 12.43M |
| 11/13/2025 | $27.19 | $27.60 | $27.00 | $27.36 | 14.95M |
| 11/12/2025 | $27.62 | $27.77 | $26.88 | $27.20 | 18.21M |
| 11/11/2025 | $28.55 | $28.76 | $27.68 | $27.77 | 15.20M |
| 11/10/2025 | $28.77 | $29.48 | $28.00 | $28.49 | 17.91M |
| 11/7/2025 | $28.81 | $29.25 | $28.41 | $28.78 | 18.86M |
| 11/6/2025 | $28.40 | $29.38 | $28.30 | $29.24 | 24.96M |
| 11/5/2025 | $27.20 | $28.77 | $27.10 | $28.50 | 25.56M |
| 11/4/2025 | $28.72 | $28.92 | $27.84 | $28.13 | 20.01M |
| 11/3/2025 | $28.59 | $29.33 | $28.02 | $28.92 | 22.65M |
| 10/31/2025 | $29.32 | $29.66 | $28.46 | $28.59 | 31.40M |
| 10/30/2025 | $31.31 | $31.42 | $29.40 | $29.61 | 43.92M |
| 10/29/2025 | $30.40 | $31.83 | $30.40 | $31.36 | 38.97M |
| 10/28/2025 | $30.88 | $31.49 | $30.18 | $30.42 | 36.12M |
| 10/27/2025 | $30.50 | $31.20 | $30.30 | $30.90 | 39.61M |
| 10/24/2025 | $29.22 | $30.28 | $28.80 | $30.17 | 35.87M |
| 10/23/2025 | $29.80 | $29.80 | $28.85 | $29.12 | 18.83M |
| 10/22/2025 | $29.92 | $30.35 | $29.50 | $29.90 | 19.77M |
| 10/21/2025 | $29.22 | $30.18 | $28.98 | $30.00 | 21.89M |
| 10/20/2025 | $28.98 | $29.78 | $28.75 | $29.11 | 19.38M |
| 10/17/2025 | $30.80 | $30.80 | $28.45 | $28.64 | 32.76M |