002733.SZ002733.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $20.57 | $21.34 | $20.44 | $21.05 | 20.27M |
| 1/14/2026 | $20.32 | $21.04 | $20.30 | $20.64 | 20.68M |
| 1/13/2026 | $20.86 | $20.89 | $20.18 | $20.33 | 16.47M |
| 1/12/2026 | $20.44 | $20.88 | $20.36 | $20.84 | 16.45M |
| 1/9/2026 | $20.59 | $20.82 | $20.45 | $20.73 | 15.77M |
| 1/8/2026 | $20.28 | $20.65 | $20.26 | $20.51 | 11.46M |
| 1/7/2026 | $20.38 | $20.66 | $20.33 | $20.55 | 12.33M |
| 1/6/2026 | $20.13 | $20.40 | $20.07 | $20.37 | 10.74M |
| 1/5/2026 | $19.64 | $20.14 | $19.63 | $20.07 | 7.85M |
| 12/31/2025 | $19.85 | $19.91 | $19.52 | $19.63 | 6.20M |
| 12/30/2025 | $19.97 | $20.12 | $19.79 | $19.83 | 8.54M |
| 12/29/2025 | $20.42 | $20.44 | $20.04 | $20.14 | 7.41M |
| 12/26/2025 | $20.52 | $20.80 | $20.30 | $20.41 | 12.66M |
| 12/25/2025 | $20.28 | $20.55 | $20.06 | $20.47 | 8.47M |
| 12/24/2025 | $19.88 | $20.43 | $19.81 | $20.31 | 10.50M |
| 12/23/2025 | $19.75 | $20.12 | $19.62 | $19.95 | 9.52M |
| 12/22/2025 | $19.50 | $20.16 | $19.35 | $19.84 | 9.92M |
| 12/19/2025 | $19.49 | $19.66 | $19.30 | $19.39 | 5.83M |
| 12/18/2025 | $19.60 | $19.83 | $19.40 | $19.41 | 6.62M |
| 12/17/2025 | $19.26 | $19.88 | $19.13 | $19.85 | 8.55M |
| 12/16/2025 | $20.07 | $20.08 | $19.15 | $19.24 | 11.92M |
| 12/15/2025 | $20.18 | $20.55 | $20.04 | $20.29 | 9.61M |
| 12/12/2025 | $19.96 | $20.25 | $19.81 | $20.20 | 9.14M |
| 12/11/2025 | $20.05 | $20.25 | $19.93 | $19.95 | 7.95M |
| 12/10/2025 | $19.91 | $20.05 | $19.65 | $19.98 | 6.18M |
| 12/9/2025 | $20.19 | $20.36 | $19.93 | $19.98 | 7.55M |
| 12/8/2025 | $20.01 | $20.26 | $19.91 | $20.20 | 7.97M |
| 12/5/2025 | $19.44 | $20.08 | $19.26 | $20.01 | 10.39M |
| 12/4/2025 | $19.67 | $19.79 | $19.31 | $19.45 | 7.54M |
| 12/3/2025 | $20.20 | $20.31 | $19.60 | $19.66 | 9.25M |
| 12/2/2025 | $20.70 | $20.70 | $20.10 | $20.20 | 8.88M |
| 12/1/2025 | $20.56 | $20.78 | $20.42 | $20.69 | 9.26M |
| 11/28/2025 | $20.50 | $20.75 | $20.21 | $20.66 | 10.44M |
| 11/27/2025 | $20.15 | $20.88 | $20.10 | $20.32 | 12.70M |
| 11/26/2025 | $20.29 | $20.65 | $20.10 | $20.24 | 10.18M |
| 11/25/2025 | $20.20 | $20.50 | $20.08 | $20.26 | 11.29M |
| 11/24/2025 | $19.85 | $20.29 | $19.30 | $20.03 | 14.09M |
| 11/21/2025 | $20.51 | $20.68 | $19.60 | $19.62 | 16.55M |
| 11/20/2025 | $21.20 | $21.38 | $20.66 | $20.74 | 13.20M |
| 11/19/2025 | $21.86 | $22.16 | $20.90 | $21.08 | 18.77M |
| 11/18/2025 | $23.02 | $23.02 | $21.84 | $21.86 | 24.18M |
| 11/17/2025 | $22.35 | $23.40 | $22.04 | $23.37 | 31.06M |
| 11/14/2025 | $24.02 | $24.02 | $22.71 | $22.71 | 39.31M |
| 11/13/2025 | $24.67 | $25.80 | $23.68 | $24.43 | 64.14M |
| 11/12/2025 | $25.95 | $26.23 | $24.30 | $24.67 | 61.37M |
| 11/11/2025 | $23.23 | $25.36 | $22.99 | $25.36 | 54.24M |
| 11/10/2025 | $24.00 | $24.23 | $22.90 | $23.05 | 31.07M |
| 11/7/2025 | $23.89 | $25.00 | $23.54 | $24.00 | 39.12M |
| 11/6/2025 | $23.60 | $24.57 | $23.40 | $24.07 | 48.69M |
| 11/5/2025 | $21.60 | $24.28 | $21.47 | $23.49 | 50.90M |
| 11/4/2025 | $22.52 | $22.89 | $22.01 | $22.26 | 19.94M |
| 11/3/2025 | $22.91 | $22.97 | $21.80 | $22.52 | 28.41M |
| 10/31/2025 | $22.50 | $23.30 | $22.42 | $22.91 | 40.85M |
| 10/30/2025 | $22.16 | $23.30 | $22.15 | $22.74 | 53.65M |
| 10/29/2025 | $21.70 | $22.59 | $21.38 | $22.21 | 34.69M |
| 10/28/2025 | $21.68 | $21.97 | $21.09 | $21.71 | 33.93M |
| 10/27/2025 | $21.87 | $22.19 | $21.42 | $21.67 | 37.27M |
| 10/24/2025 | $22.03 | $22.62 | $21.63 | $22.41 | 46.86M |
| 10/23/2025 | $20.08 | $22.02 | $19.35 | $22.02 | 34.38M |
| 10/22/2025 | $20.22 | $20.23 | $19.61 | $20.02 | 10.73M |
| 10/21/2025 | $19.86 | $20.56 | $19.73 | $20.34 | 13.67M |
| 10/20/2025 | $19.60 | $20.36 | $19.37 | $19.92 | 20.35M |
| 10/17/2025 | $21.62 | $21.77 | $19.39 | $19.39 | 30.48M |