002664.SZ002664.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $23.99 | $24.29 | $23.63 | $23.90 | 8.82M |
| 1/14/2026 | $24.48 | $24.96 | $23.82 | $24.28 | 19.73M |
| 1/13/2026 | $24.73 | $25.88 | $23.86 | $24.58 | 26.57M |
| 1/12/2026 | $25.00 | $25.44 | $24.34 | $24.80 | 22.09M |
| 1/9/2026 | $23.53 | $24.16 | $23.49 | $23.95 | 10.42M |
| 1/8/2026 | $23.23 | $23.75 | $23.20 | $23.52 | 9.93M |
| 1/7/2026 | $23.80 | $23.99 | $23.23 | $23.41 | 12.06M |
| 1/6/2026 | $23.78 | $24.06 | $23.55 | $23.80 | 11.01M |
| 1/5/2026 | $23.80 | $23.87 | $23.43 | $23.80 | 10.25M |
| 12/31/2025 | $24.12 | $24.36 | $23.71 | $23.96 | 13.82M |
| 12/30/2025 | $23.00 | $24.35 | $23.00 | $24.01 | 19.43M |
| 12/29/2025 | $22.91 | $23.52 | $22.91 | $23.18 | 10.39M |
| 12/26/2025 | $23.18 | $23.55 | $22.87 | $22.98 | 11.52M |
| 12/25/2025 | $22.40 | $23.13 | $22.23 | $23.06 | 10.58M |
| 12/24/2025 | $21.95 | $22.39 | $21.84 | $22.29 | 5.59M |
| 12/23/2025 | $22.15 | $22.25 | $21.84 | $21.91 | 4.96M |
| 12/22/2025 | $21.95 | $22.33 | $21.82 | $22.18 | 7.66M |
| 12/19/2025 | $21.56 | $22.18 | $21.56 | $21.83 | 6.45M |
| 12/18/2025 | $21.37 | $22.15 | $21.36 | $21.55 | 7.12M |
| 12/17/2025 | $21.95 | $21.98 | $21.04 | $21.59 | 9.35M |
| 12/16/2025 | $22.02 | $22.10 | $21.50 | $21.65 | 4.84M |
| 12/15/2025 | $22.03 | $22.40 | $21.98 | $22.04 | 5.80M |
| 12/12/2025 | $22.05 | $22.35 | $21.78 | $22.20 | 8.08M |
| 12/11/2025 | $23.04 | $23.10 | $22.09 | $22.10 | 11.77M |
| 12/10/2025 | $23.16 | $23.32 | $22.80 | $23.10 | 6.56M |
| 12/9/2025 | $23.46 | $23.80 | $23.08 | $23.15 | 7.33M |
| 12/8/2025 | $23.65 | $23.78 | $23.23 | $23.54 | 10.12M |
| 12/5/2025 | $22.89 | $23.87 | $22.55 | $23.63 | 12.77M |
| 12/4/2025 | $23.60 | $23.90 | $22.81 | $22.93 | 13.52M |
| 12/3/2025 | $22.98 | $23.13 | $22.57 | $22.73 | 4.54M |
| 12/2/2025 | $23.34 | $23.35 | $22.81 | $22.91 | 6.78M |
| 12/1/2025 | $22.93 | $23.52 | $22.93 | $23.40 | 9.28M |
| 11/28/2025 | $22.72 | $22.92 | $22.37 | $22.85 | 8.23M |
| 11/27/2025 | $22.83 | $23.02 | $22.62 | $22.73 | 7.54M |
| 11/26/2025 | $22.60 | $23.14 | $22.48 | $22.79 | 6.08M |
| 11/25/2025 | $22.66 | $23.20 | $22.61 | $22.65 | 9.45M |
| 11/24/2025 | $22.33 | $22.66 | $21.89 | $22.51 | 7.90M |
| 11/21/2025 | $22.70 | $22.99 | $22.20 | $22.23 | 8.25M |
| 11/20/2025 | $23.33 | $23.60 | $22.90 | $23.00 | 4.32M |
| 11/19/2025 | $23.61 | $23.76 | $23.16 | $23.27 | 4.31M |
| 11/18/2025 | $23.83 | $24.03 | $23.41 | $23.62 | 5.69M |
| 11/17/2025 | $23.51 | $24.03 | $23.51 | $23.92 | 5.98M |
| 11/14/2025 | $23.85 | $24.23 | $23.58 | $23.65 | 6.99M |
| 11/13/2025 | $23.79 | $24.34 | $23.65 | $23.92 | 6.42M |
| 11/12/2025 | $24.46 | $24.53 | $23.70 | $23.88 | 8.28M |
| 11/11/2025 | $24.78 | $25.05 | $24.35 | $24.44 | 5.77M |
| 11/10/2025 | $25.34 | $25.40 | $24.47 | $24.65 | 9.56M |
| 11/7/2025 | $26.34 | $26.35 | $25.14 | $25.25 | 13.15M |
| 11/6/2025 | $26.29 | $26.62 | $25.96 | $26.49 | 9.74M |
| 11/5/2025 | $25.66 | $26.82 | $25.65 | $26.31 | 7.61M |
| 11/4/2025 | $27.99 | $27.99 | $25.90 | $26.14 | 17.26M |
| 11/3/2025 | $28.58 | $28.67 | $27.86 | $28.12 | 6.80M |
| 10/31/2025 | $27.75 | $29.15 | $27.71 | $28.57 | 9.65M |
| 10/30/2025 | $29.01 | $29.25 | $27.88 | $27.98 | 13.15M |
| 10/29/2025 | $29.30 | $29.83 | $28.96 | $29.01 | 20.79M |
| 10/28/2025 | $30.71 | $31.60 | $30.35 | $30.94 | 12.17M |
| 10/27/2025 | $31.13 | $31.56 | $30.23 | $30.70 | 10.02M |
| 10/24/2025 | $30.15 | $31.60 | $30.00 | $31.00 | 14.37M |
| 10/23/2025 | $29.80 | $30.07 | $28.59 | $29.78 | 10.46M |
| 10/22/2025 | $31.41 | $31.80 | $29.97 | $30.07 | 18.88M |
| 10/21/2025 | $32.97 | $33.12 | $31.81 | $31.96 | 14.72M |
| 10/20/2025 | $31.21 | $33.25 | $30.97 | $32.52 | 24.81M |
| 10/17/2025 | $30.97 | $32.50 | $30.00 | $30.40 | 20.34M |