002741.SZ002741.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $21.15 | $21.89 | $21.02 | $21.75 | 28.80M |
| 1/14/2026 | $20.92 | $21.92 | $20.85 | $21.26 | 27.66M |
| 1/13/2026 | $21.42 | $21.82 | $20.80 | $20.93 | 20.87M |
| 1/12/2026 | $21.33 | $21.63 | $20.98 | $21.57 | 21.48M |
| 1/9/2026 | $21.55 | $21.72 | $21.40 | $21.45 | 18.52M |
| 1/8/2026 | $21.56 | $22.09 | $21.44 | $21.70 | 18.43M |
| 1/7/2026 | $21.94 | $22.16 | $21.60 | $21.69 | 21.10M |
| 1/6/2026 | $21.12 | $22.50 | $21.03 | $21.75 | 31.56M |
| 1/5/2026 | $20.17 | $20.92 | $20.15 | $20.89 | 18.83M |
| 12/31/2025 | $20.39 | $20.50 | $19.97 | $20.06 | 11.35M |
| 12/30/2025 | $20.33 | $20.50 | $20.22 | $20.30 | 11.27M |
| 12/29/2025 | $20.71 | $20.91 | $20.38 | $20.44 | 12.66M |
| 12/26/2025 | $20.90 | $21.09 | $20.55 | $20.61 | 19.62M |
| 12/25/2025 | $20.52 | $20.64 | $20.15 | $20.56 | 13.93M |
| 12/24/2025 | $20.34 | $20.65 | $20.30 | $20.52 | 12.68M |
| 12/23/2025 | $20.17 | $20.55 | $20.02 | $20.33 | 13.73M |
| 12/22/2025 | $20.03 | $20.36 | $19.90 | $20.23 | 11.23M |
| 12/19/2025 | $20.22 | $20.35 | $19.93 | $20.00 | 13.58M |
| 12/18/2025 | $20.17 | $20.73 | $20.11 | $20.14 | 12.31M |
| 12/17/2025 | $19.83 | $20.50 | $19.69 | $20.45 | 14.71M |
| 12/16/2025 | $20.61 | $20.63 | $19.69 | $19.84 | 17.36M |
| 12/15/2025 | $20.90 | $21.16 | $20.55 | $20.60 | 13.33M |
| 12/12/2025 | $21.22 | $21.46 | $20.62 | $21.05 | 16.62M |
| 12/11/2025 | $21.73 | $21.88 | $21.12 | $21.14 | 13.62M |
| 12/10/2025 | $22.08 | $22.08 | $21.40 | $21.62 | 15.43M |
| 12/9/2025 | $22.43 | $22.75 | $22.01 | $22.08 | 16.40M |
| 12/8/2025 | $21.30 | $22.78 | $21.23 | $22.50 | 28.32M |
| 12/5/2025 | $21.56 | $21.70 | $20.97 | $21.22 | 17.51M |
| 12/4/2025 | $21.90 | $22.05 | $21.35 | $21.58 | 13.24M |
| 12/3/2025 | $22.93 | $23.00 | $21.74 | $21.96 | 20.73M |
| 12/2/2025 | $23.00 | $23.29 | $22.72 | $22.80 | 14.58M |
| 12/1/2025 | $23.00 | $23.64 | $22.89 | $23.05 | 26.24M |
| 11/28/2025 | $22.49 | $23.24 | $22.06 | $23.02 | 39.68M |
| 11/27/2025 | $21.50 | $23.52 | $21.33 | $22.61 | 62.92M |
| 11/26/2025 | $21.77 | $21.99 | $21.31 | $21.38 | 23.57M |
| 11/25/2025 | $21.49 | $22.35 | $21.39 | $21.90 | 36.88M |
| 11/24/2025 | $22.00 | $22.10 | $20.32 | $21.09 | 51.22M |
| 11/21/2025 | $24.43 | $24.60 | $22.14 | $22.14 | 51.45M |
| 11/20/2025 | $23.59 | $26.05 | $23.49 | $24.60 | 73.18M |
| 11/19/2025 | $23.60 | $24.55 | $23.45 | $23.68 | 37.74M |
| 11/18/2025 | $24.69 | $24.88 | $23.74 | $24.03 | 60.75M |
| 11/17/2025 | $23.99 | $24.84 | $23.10 | $23.88 | 66.54M |
| 11/14/2025 | $22.53 | $23.66 | $22.29 | $23.17 | 41.10M |
| 11/13/2025 | $21.67 | $22.97 | $21.67 | $22.63 | 33.10M |
| 11/12/2025 | $22.04 | $22.06 | $21.03 | $21.89 | 19.29M |
| 11/11/2025 | $21.65 | $22.38 | $21.51 | $22.14 | 27.18M |
| 11/10/2025 | $21.85 | $22.17 | $21.43 | $21.58 | 16.00M |
| 11/7/2025 | $21.71 | $22.19 | $21.38 | $21.91 | 22.33M |
| 11/6/2025 | $20.82 | $22.06 | $20.76 | $21.86 | 33.15M |
| 11/5/2025 | $20.20 | $21.06 | $20.10 | $20.82 | 11.05M |
| 11/4/2025 | $21.21 | $21.40 | $20.47 | $20.61 | 15.00M |
| 11/3/2025 | $21.99 | $22.00 | $20.98 | $21.29 | 17.18M |
| 10/31/2025 | $21.21 | $22.48 | $21.13 | $21.65 | 32.77M |
| 10/30/2025 | $21.15 | $21.57 | $20.90 | $21.21 | 18.29M |
| 10/29/2025 | $20.84 | $21.25 | $20.84 | $21.16 | 16.19M |
| 10/28/2025 | $20.50 | $21.25 | $20.36 | $20.84 | 20.42M |
| 10/27/2025 | $20.76 | $21.14 | $20.52 | $20.60 | 16.31M |
| 10/24/2025 | $20.49 | $20.60 | $20.30 | $20.57 | 12.39M |
| 10/23/2025 | $20.38 | $20.47 | $19.69 | $20.32 | 13.66M |
| 10/22/2025 | $20.89 | $21.06 | $20.33 | $20.37 | 20.28M |
| 10/21/2025 | $21.35 | $21.49 | $21.01 | $21.29 | 15.54M |
| 10/20/2025 | $21.37 | $21.97 | $20.90 | $21.48 | 21.66M |
| 10/17/2025 | $21.80 | $22.00 | $20.87 | $20.88 | 25.87M |