002747.SZ002747.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $24.90 | $25.15 | $24.47 | $24.75 | 23.38M |
| 1/14/2026 | $25.23 | $25.86 | $24.68 | $24.94 | 40.21M |
| 1/13/2026 | $25.88 | $26.08 | $24.90 | $25.09 | 44.89M |
| 1/12/2026 | $24.49 | $26.15 | $24.42 | $25.67 | 58.05M |
| 1/9/2026 | $23.90 | $24.53 | $23.88 | $24.25 | 31.08M |
| 1/8/2026 | $23.96 | $24.35 | $23.81 | $24.07 | 29.01M |
| 1/7/2026 | $23.73 | $23.99 | $23.54 | $23.82 | 24.65M |
| 1/6/2026 | $23.70 | $23.90 | $23.47 | $23.73 | 23.93M |
| 1/5/2026 | $23.65 | $23.71 | $23.36 | $23.68 | 24.73M |
| 12/31/2025 | $23.74 | $23.95 | $23.41 | $23.70 | 31.20M |
| 12/30/2025 | $22.61 | $23.80 | $22.60 | $23.66 | 41.45M |
| 12/29/2025 | $22.74 | $22.95 | $22.55 | $22.84 | 22.00M |
| 12/26/2025 | $22.55 | $22.76 | $22.26 | $22.58 | 19.36M |
| 12/25/2025 | $21.77 | $22.58 | $21.71 | $22.51 | 23.31M |
| 12/24/2025 | $21.50 | $21.74 | $21.43 | $21.67 | 7.64M |
| 12/23/2025 | $21.70 | $21.70 | $21.45 | $21.54 | 8.41M |
| 12/22/2025 | $21.55 | $21.84 | $21.40 | $21.70 | 14.20M |
| 12/19/2025 | $21.01 | $21.33 | $21.01 | $21.18 | 9.93M |
| 12/18/2025 | $21.01 | $21.24 | $20.94 | $20.95 | 8.24M |
| 12/17/2025 | $20.91 | $21.23 | $20.69 | $21.18 | 10.32M |
| 12/16/2025 | $21.40 | $21.41 | $20.85 | $20.91 | 12.18M |
| 12/15/2025 | $21.85 | $21.86 | $21.40 | $21.41 | 12.64M |
| 12/12/2025 | $21.97 | $22.08 | $21.70 | $22.00 | 14.26M |
| 12/11/2025 | $22.48 | $22.54 | $21.95 | $21.98 | 12.45M |
| 12/10/2025 | $22.42 | $22.63 | $22.22 | $22.48 | 11.62M |
| 12/9/2025 | $22.61 | $22.77 | $22.34 | $22.36 | 12.59M |
| 12/8/2025 | $22.65 | $22.76 | $22.45 | $22.73 | 16.96M |
| 12/5/2025 | $22.53 | $22.56 | $22.15 | $22.55 | 14.55M |
| 12/4/2025 | $22.34 | $22.65 | $22.03 | $22.44 | 22.43M |
| 12/3/2025 | $22.02 | $22.19 | $21.72 | $21.88 | 8.08M |
| 12/2/2025 | $22.40 | $22.40 | $21.95 | $22.01 | 10.85M |
| 12/1/2025 | $21.91 | $22.43 | $21.91 | $22.43 | 16.07M |
| 11/28/2025 | $21.60 | $21.97 | $21.59 | $21.93 | 8.63M |
| 11/27/2025 | $21.99 | $22.15 | $21.73 | $21.76 | 10.16M |
| 11/26/2025 | $21.86 | $22.05 | $21.65 | $21.93 | 10.44M |
| 11/25/2025 | $22.18 | $22.20 | $21.86 | $21.86 | 14.24M |
| 11/24/2025 | $21.75 | $22.10 | $21.38 | $22.01 | 14.56M |
| 11/21/2025 | $21.68 | $22.17 | $21.15 | $21.87 | 19.91M |
| 11/20/2025 | $22.26 | $22.36 | $21.82 | $21.85 | 9.37M |
| 11/19/2025 | $22.36 | $22.43 | $21.89 | $22.12 | 10.77M |
| 11/18/2025 | $22.40 | $22.53 | $22.23 | $22.29 | 10.76M |
| 11/17/2025 | $22.31 | $22.57 | $22.23 | $22.44 | 9.41M |
| 11/14/2025 | $22.55 | $22.70 | $22.30 | $22.42 | 12.29M |
| 11/13/2025 | $22.62 | $22.88 | $22.51 | $22.79 | 13.35M |
| 11/12/2025 | $23.30 | $23.45 | $22.60 | $22.75 | 17.41M |
| 11/11/2025 | $23.50 | $23.83 | $22.95 | $23.02 | 14.98M |
| 11/10/2025 | $23.61 | $23.78 | $23.18 | $23.25 | 15.88M |
| 11/7/2025 | $24.17 | $24.20 | $23.59 | $23.61 | 14.85M |
| 11/6/2025 | $23.82 | $24.45 | $23.68 | $24.15 | 16.65M |
| 11/5/2025 | $23.58 | $23.94 | $23.30 | $23.75 | 15.66M |
| 11/4/2025 | $24.67 | $24.68 | $23.80 | $24.01 | 20.99M |
| 11/3/2025 | $25.19 | $25.34 | $24.38 | $24.77 | 26.73M |
| 10/31/2025 | $24.70 | $25.79 | $24.62 | $25.16 | 41.55M |
| 10/30/2025 | $24.51 | $25.28 | $24.32 | $24.40 | 29.48M |
| 10/29/2025 | $24.05 | $24.38 | $23.98 | $24.29 | 15.39M |
| 10/28/2025 | $24.17 | $24.42 | $23.82 | $24.02 | 18.24M |
| 10/27/2025 | $24.31 | $24.59 | $23.96 | $24.16 | 20.36M |
| 10/24/2025 | $23.52 | $24.28 | $23.46 | $24.10 | 26.07M |
| 10/23/2025 | $23.40 | $23.40 | $22.83 | $23.28 | 12.57M |
| 10/22/2025 | $23.26 | $23.75 | $23.03 | $23.37 | 13.72M |
| 10/21/2025 | $23.50 | $23.59 | $23.16 | $23.48 | 14.36M |
| 10/20/2025 | $22.94 | $23.91 | $22.86 | $23.36 | 32.17M |
| 10/17/2025 | $23.66 | $23.73 | $22.50 | $22.52 | 25.31M |