002670.SZ002670.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $17.10 | $17.10 | $16.51 | $16.58 | 34.66M |
| 1/14/2026 | $17.15 | $17.70 | $17.01 | $17.16 | 53.41M |
| 1/13/2026 | $17.64 | $17.74 | $17.07 | $17.16 | 37.20M |
| 1/12/2026 | $17.00 | $17.68 | $16.96 | $17.62 | 55.28M |
| 1/9/2026 | $17.10 | $17.15 | $16.86 | $17.07 | 33.16M |
| 1/8/2026 | $17.25 | $17.35 | $17.02 | $17.08 | 29.55M |
| 1/7/2026 | $17.62 | $17.81 | $17.28 | $17.41 | 34.39M |
| 1/6/2026 | $17.10 | $17.70 | $17.03 | $17.62 | 50.45M |
| 1/5/2026 | $16.93 | $17.13 | $16.87 | $17.10 | 21.68M |
| 12/31/2025 | $17.06 | $17.11 | $16.84 | $16.84 | 16.92M |
| 12/30/2025 | $16.96 | $17.18 | $16.90 | $17.06 | 15.94M |
| 12/29/2025 | $17.17 | $17.26 | $16.95 | $17.04 | 19.90M |
| 12/26/2025 | $17.10 | $17.60 | $17.03 | $17.23 | 37.07M |
| 12/25/2025 | $17.02 | $17.14 | $16.94 | $17.10 | 24.10M |
| 12/24/2025 | $16.48 | $17.10 | $16.41 | $17.09 | 35.83M |
| 12/23/2025 | $16.64 | $16.71 | $16.42 | $16.48 | 15.06M |
| 12/22/2025 | $16.62 | $16.76 | $16.62 | $16.67 | 14.26M |
| 12/19/2025 | $16.49 | $16.71 | $16.48 | $16.68 | 18.03M |
| 12/18/2025 | $16.66 | $16.77 | $16.41 | $16.43 | 19.07M |
| 12/17/2025 | $16.50 | $16.87 | $16.35 | $16.68 | 26.97M |
| 12/16/2025 | $16.80 | $16.83 | $16.50 | $16.53 | 20.84M |
| 12/15/2025 | $16.93 | $17.12 | $16.80 | $16.80 | 20.61M |
| 12/12/2025 | $17.02 | $17.24 | $16.96 | $17.11 | 19.06M |
| 12/11/2025 | $17.46 | $17.49 | $16.96 | $16.96 | 26.44M |
| 12/10/2025 | $17.42 | $17.55 | $17.30 | $17.52 | 19.09M |
| 12/9/2025 | $17.75 | $17.83 | $17.42 | $17.46 | 28.19M |
| 12/8/2025 | $18.10 | $18.27 | $17.86 | $17.92 | 48.70M |
| 12/5/2025 | $17.53 | $18.09 | $17.45 | $17.88 | 41.60M |
| 12/4/2025 | $17.50 | $17.65 | $17.38 | $17.54 | 15.45M |
| 12/3/2025 | $17.87 | $17.93 | $17.46 | $17.53 | 19.51M |
| 12/2/2025 | $17.85 | $17.89 | $17.71 | $17.80 | 16.82M |
| 12/1/2025 | $17.94 | $18.12 | $17.86 | $17.96 | 21.78M |
| 11/28/2025 | $17.73 | $18.02 | $17.66 | $18.02 | 22.09M |
| 11/27/2025 | $18.04 | $18.28 | $17.77 | $17.82 | 27.85M |
| 11/26/2025 | $17.85 | $18.03 | $17.78 | $17.94 | 25.64M |
| 11/25/2025 | $17.80 | $17.96 | $17.71 | $17.89 | 36.71M |
| 11/24/2025 | $17.28 | $18.05 | $17.28 | $17.86 | 44.43M |
| 11/21/2025 | $17.32 | $17.96 | $17.26 | $17.38 | 45.97M |
| 11/20/2025 | $18.48 | $18.56 | $17.40 | $17.41 | 40.72M |
| 11/19/2025 | $17.92 | $18.13 | $17.71 | $17.85 | 24.40M |
| 11/18/2025 | $17.83 | $18.31 | $17.82 | $18.00 | 40.25M |
| 11/17/2025 | $17.60 | $17.98 | $17.52 | $17.76 | 39.26M |
| 11/14/2025 | $18.40 | $18.51 | $18.34 | $18.34 | 19.87M |
| 11/13/2025 | $18.39 | $18.60 | $18.22 | $18.55 | 33.18M |
| 11/12/2025 | $19.07 | $19.08 | $18.39 | $18.39 | 48.38M |
| 11/11/2025 | $20.35 | $20.35 | $19.20 | $19.25 | 48.10M |
| 11/10/2025 | $20.13 | $20.30 | $19.93 | $20.16 | 29.83M |
| 11/7/2025 | $20.65 | $20.76 | $20.10 | $20.13 | 42.95M |
| 11/6/2025 | $20.80 | $21.08 | $20.70 | $20.80 | 33.52M |
| 11/5/2025 | $20.80 | $21.26 | $20.72 | $20.83 | 34.22M |
| 11/4/2025 | $20.97 | $21.22 | $20.61 | $21.09 | 39.36M |
| 11/3/2025 | $20.80 | $21.00 | $20.30 | $21.00 | 38.66M |
| 10/31/2025 | $20.80 | $21.12 | $20.58 | $20.91 | 40.24M |
| 10/30/2025 | $21.45 | $21.45 | $20.66 | $20.67 | 74.90M |
| 10/29/2025 | $21.53 | $22.00 | $21.44 | $21.69 | 73.29M |
| 10/28/2025 | $21.99 | $22.34 | $21.65 | $21.66 | 76.52M |
| 10/27/2025 | $22.91 | $22.97 | $21.66 | $22.16 | 116.84M |
| 10/24/2025 | $21.72 | $23.25 | $21.60 | $22.75 | 130.37M |
| 10/23/2025 | $20.88 | $22.10 | $20.42 | $21.71 | 85.86M |
| 10/22/2025 | $21.51 | $21.65 | $21.03 | $21.08 | 66.09M |
| 10/21/2025 | $21.33 | $22.30 | $21.12 | $21.94 | 105.92M |
| 10/20/2025 | $21.47 | $22.05 | $20.91 | $21.28 | 88.57M |
| 10/17/2025 | $21.45 | $22.40 | $21.17 | $21.26 | 136.09M |