002626.SZ002626.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $19.79 | $20.12 | $19.53 | $19.60 | 6.28M |
| 1/14/2026 | $19.83 | $20.05 | $19.68 | $19.90 | 10.84M |
| 1/13/2026 | $19.91 | $20.43 | $19.80 | $19.82 | 10.98M |
| 1/12/2026 | $19.98 | $20.11 | $19.75 | $19.95 | 10.45M |
| 1/9/2026 | $20.10 | $20.20 | $19.92 | $20.08 | 9.59M |
| 1/8/2026 | $20.10 | $20.24 | $20.01 | $20.10 | 7.10M |
| 1/7/2026 | $20.02 | $20.38 | $19.91 | $20.24 | 11.53M |
| 1/6/2026 | $19.98 | $20.08 | $19.84 | $20.01 | 7.56M |
| 1/5/2026 | $19.80 | $20.13 | $19.53 | $20.00 | 9.02M |
| 12/31/2025 | $19.99 | $20.02 | $19.59 | $19.71 | 8.00M |
| 12/30/2025 | $19.31 | $20.13 | $19.14 | $20.00 | 13.40M |
| 12/29/2025 | $19.85 | $19.89 | $19.33 | $19.37 | 7.27M |
| 12/26/2025 | $19.82 | $20.05 | $19.75 | $19.85 | 8.61M |
| 12/25/2025 | $18.82 | $20.16 | $18.81 | $20.03 | 18.51M |
| 12/24/2025 | $18.80 | $18.91 | $18.62 | $18.90 | 3.97M |
| 12/23/2025 | $18.83 | $18.94 | $18.63 | $18.67 | 4.41M |
| 12/22/2025 | $18.93 | $18.95 | $18.78 | $18.90 | 3.97M |
| 12/19/2025 | $18.62 | $18.98 | $18.56 | $18.88 | 5.72M |
| 12/18/2025 | $18.51 | $18.82 | $18.44 | $18.62 | 4.21M |
| 12/17/2025 | $18.32 | $18.62 | $18.19 | $18.53 | 5.17M |
| 12/16/2025 | $18.67 | $18.85 | $18.35 | $18.36 | 5.28M |
| 12/15/2025 | $18.36 | $18.85 | $18.36 | $18.64 | 5.07M |
| 12/12/2025 | $18.55 | $18.65 | $18.38 | $18.40 | 4.36M |
| 12/11/2025 | $19.00 | $19.00 | $18.49 | $18.50 | 6.73M |
| 12/10/2025 | $19.12 | $19.36 | $18.86 | $19.04 | 9.83M |
| 12/9/2025 | $18.80 | $19.28 | $18.71 | $18.97 | 9.04M |
| 12/8/2025 | $18.83 | $19.18 | $18.71 | $18.90 | 5.79M |
| 12/5/2025 | $18.43 | $18.74 | $18.28 | $18.70 | 4.09M |
| 12/4/2025 | $18.58 | $18.61 | $18.28 | $18.48 | 4.19M |
| 12/3/2025 | $18.75 | $18.78 | $18.49 | $18.56 | 4.61M |
| 12/2/2025 | $18.89 | $18.89 | $18.56 | $18.76 | 4.74M |
| 12/1/2025 | $18.91 | $19.03 | $18.80 | $18.82 | 5.23M |
| 11/28/2025 | $18.78 | $18.97 | $18.64 | $18.91 | 4.47M |
| 11/27/2025 | $18.62 | $18.88 | $18.62 | $18.81 | 5.26M |
| 11/26/2025 | $18.88 | $18.97 | $18.58 | $18.60 | 5.78M |
| 11/25/2025 | $18.76 | $19.00 | $18.58 | $18.71 | 6.04M |
| 11/24/2025 | $18.69 | $18.75 | $18.45 | $18.57 | 5.38M |
| 11/21/2025 | $19.20 | $19.49 | $18.53 | $18.55 | 8.11M |
| 11/20/2025 | $19.79 | $19.88 | $19.29 | $19.35 | 5.99M |
| 11/19/2025 | $19.98 | $20.12 | $19.58 | $19.78 | 7.46M |
| 11/18/2025 | $20.43 | $20.43 | $19.90 | $19.99 | 8.53M |
| 11/17/2025 | $20.79 | $20.83 | $20.22 | $20.52 | 10.07M |
| 11/14/2025 | $21.05 | $21.24 | $20.79 | $20.86 | 10.59M |
| 11/13/2025 | $21.26 | $21.52 | $20.91 | $21.20 | 16.18M |
| 11/12/2025 | $21.18 | $21.27 | $20.86 | $21.19 | 9.43M |
| 11/11/2025 | $20.94 | $21.20 | $20.75 | $21.11 | 10.76M |
| 11/10/2025 | $20.30 | $21.11 | $20.30 | $20.95 | 14.60M |
| 11/7/2025 | $20.19 | $20.44 | $20.00 | $20.23 | 7.83M |
| 11/6/2025 | $20.08 | $20.58 | $19.95 | $20.28 | 10.12M |
| 11/5/2025 | $19.86 | $20.06 | $19.70 | $20.00 | 7.11M |
| 11/4/2025 | $20.22 | $20.35 | $19.89 | $19.98 | 7.56M |
| 11/3/2025 | $20.19 | $20.32 | $19.99 | $20.20 | 7.48M |
| 10/31/2025 | $19.78 | $20.34 | $19.78 | $20.19 | 8.01M |
| 10/30/2025 | $20.42 | $20.48 | $19.77 | $19.78 | 10.40M |
| 10/29/2025 | $20.27 | $20.41 | $20.00 | $20.38 | 8.00M |
| 10/28/2025 | $20.36 | $20.60 | $20.20 | $20.27 | 7.22M |
| 10/27/2025 | $20.76 | $20.76 | $20.21 | $20.45 | 9.73M |
| 10/24/2025 | $20.81 | $20.81 | $20.43 | $20.47 | 7.05M |
| 10/23/2025 | $21.00 | $21.21 | $20.15 | $20.74 | 13.24M |
| 10/22/2025 | $21.20 | $21.53 | $20.91 | $21.12 | 9.78M |
| 10/21/2025 | $21.09 | $21.57 | $21.05 | $21.23 | 10.37M |
| 10/20/2025 | $21.64 | $21.78 | $20.84 | $21.09 | 12.83M |
| 10/17/2025 | $21.85 | $22.05 | $21.46 | $21.61 | 12.48M |