002657.SZ002657.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $32.08 | $33.83 | $31.43 | $32.82 | 81.07M |
| 1/14/2026 | $29.60 | $32.67 | $29.60 | $32.27 | 84.99M |
| 1/13/2026 | $31.54 | $31.54 | $29.58 | $29.70 | 43.60M |
| 1/12/2026 | $29.70 | $31.30 | $29.61 | $31.21 | 54.77M |
| 1/9/2026 | $28.58 | $29.49 | $28.50 | $29.35 | 29.08M |
| 1/8/2026 | $28.98 | $29.05 | $28.60 | $28.73 | 17.91M |
| 1/7/2026 | $29.50 | $29.59 | $28.90 | $28.91 | 28.88M |
| 1/6/2026 | $29.07 | $30.50 | $28.72 | $29.98 | 37.19M |
| 1/5/2026 | $29.70 | $29.70 | $28.40 | $29.09 | 30.24M |
| 12/31/2025 | $29.02 | $30.47 | $29.02 | $29.86 | 40.42M |
| 12/30/2025 | $28.53 | $30.98 | $28.40 | $30.02 | 66.15M |
| 12/29/2025 | $27.70 | $28.78 | $27.63 | $28.36 | 29.48M |
| 12/26/2025 | $27.80 | $28.30 | $27.65 | $27.89 | 21.85M |
| 12/25/2025 | $27.60 | $28.11 | $27.31 | $27.72 | 25.79M |
| 12/24/2025 | $26.31 | $27.42 | $26.25 | $27.42 | 20.34M |
| 12/23/2025 | $27.11 | $27.18 | $26.41 | $26.49 | 13.33M |
| 12/22/2025 | $27.10 | $27.58 | $27.05 | $27.24 | 15.52M |
| 12/19/2025 | $26.31 | $27.68 | $26.28 | $26.98 | 19.93M |
| 12/18/2025 | $26.52 | $26.85 | $26.19 | $26.23 | 11.19M |
| 12/17/2025 | $26.54 | $27.05 | $25.70 | $26.74 | 22.75M |
| 12/16/2025 | $26.17 | $27.50 | $25.45 | $26.76 | 27.92M |
| 12/15/2025 | $26.31 | $26.69 | $26.08 | $26.12 | 7.91M |
| 12/12/2025 | $26.52 | $26.81 | $26.29 | $26.56 | 9.42M |
| 12/11/2025 | $27.37 | $27.43 | $26.55 | $26.55 | 12.19M |
| 12/10/2025 | $27.01 | $27.46 | $26.76 | $27.36 | 13.13M |
| 12/9/2025 | $27.50 | $27.79 | $27.15 | $27.21 | 16.65M |
| 12/8/2025 | $26.47 | $28.67 | $26.37 | $27.67 | 36.81M |
| 12/5/2025 | $25.40 | $26.58 | $25.18 | $26.27 | 20.51M |
| 12/4/2025 | $25.76 | $25.90 | $25.25 | $25.48 | 8.94M |
| 12/3/2025 | $26.69 | $26.74 | $25.62 | $25.76 | 14.29M |
| 12/2/2025 | $27.28 | $27.28 | $26.63 | $26.69 | 9.50M |
| 12/1/2025 | $27.26 | $27.45 | $27.06 | $27.28 | 8.80M |
| 11/28/2025 | $27.16 | $27.44 | $26.88 | $27.26 | 7.46M |
| 11/27/2025 | $27.26 | $27.59 | $27.13 | $27.15 | 9.04M |
| 11/26/2025 | $27.46 | $27.81 | $27.19 | $27.26 | 10.46M |
| 11/25/2025 | $27.40 | $27.95 | $27.38 | $27.63 | 13.39M |
| 11/24/2025 | $26.33 | $27.59 | $26.33 | $27.38 | 18.36M |
| 11/21/2025 | $27.16 | $27.48 | $26.28 | $26.31 | 16.37M |
| 11/20/2025 | $27.69 | $28.15 | $27.31 | $27.43 | 12.17M |
| 11/19/2025 | $28.50 | $28.50 | $27.53 | $27.66 | 14.18M |
| 11/18/2025 | $28.29 | $28.66 | $27.90 | $28.35 | 13.80M |
| 11/17/2025 | $27.72 | $28.45 | $27.66 | $28.30 | 14.05M |
| 11/14/2025 | $28.19 | $28.32 | $27.72 | $27.72 | 11.53M |
| 11/13/2025 | $28.08 | $28.45 | $27.81 | $28.33 | 11.28M |
| 11/12/2025 | $28.43 | $28.43 | $27.80 | $28.08 | 13.39M |
| 11/11/2025 | $28.91 | $28.95 | $28.34 | $28.42 | 13.60M |
| 11/10/2025 | $29.06 | $29.40 | $28.71 | $28.93 | 15.53M |
| 11/7/2025 | $29.47 | $29.47 | $29.03 | $29.08 | 13.55M |
| 11/6/2025 | $29.69 | $29.85 | $29.24 | $29.67 | 13.94M |
| 11/5/2025 | $30.28 | $30.53 | $29.07 | $29.75 | 27.37M |
| 11/4/2025 | $31.28 | $31.28 | $30.29 | $30.70 | 18.29M |
| 11/3/2025 | $30.83 | $31.58 | $30.69 | $31.41 | 19.42M |
| 10/31/2025 | $29.97 | $31.24 | $29.96 | $30.84 | 24.16M |
| 10/30/2025 | $31.00 | $31.00 | $30.00 | $30.06 | 23.14M |
| 10/29/2025 | $30.60 | $31.30 | $30.31 | $31.15 | 20.95M |
| 10/28/2025 | $31.31 | $31.48 | $30.20 | $30.78 | 29.51M |
| 10/27/2025 | $31.30 | $32.48 | $31.11 | $31.65 | 31.81M |
| 10/24/2025 | $31.56 | $31.66 | $30.65 | $30.75 | 27.39M |
| 10/23/2025 | $33.28 | $33.32 | $31.10 | $31.66 | 33.84M |
| 10/22/2025 | $32.22 | $33.87 | $32.04 | $33.25 | 40.61M |
| 10/21/2025 | $31.88 | $32.68 | $31.70 | $32.55 | 22.46M |
| 10/20/2025 | $31.26 | $32.29 | $31.26 | $31.98 | 23.71M |
| 10/17/2025 | $31.35 | $32.59 | $31.12 | $31.25 | 30.35M |