002773.SZ002773.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $34.75 | $34.86 | $33.33 | $33.90 | 16.03M |
| 1/13/2026 | $34.37 | $35.56 | $34.18 | $34.75 | 16.02M |
| 1/12/2026 | $34.59 | $34.91 | $33.80 | $34.39 | 15.63M |
| 1/9/2026 | $33.42 | $34.60 | $33.20 | $34.33 | 14.67M |
| 1/8/2026 | $33.69 | $33.96 | $33.03 | $33.37 | 10.41M |
| 1/7/2026 | $33.77 | $34.12 | $33.35 | $33.37 | 12.31M |
| 1/6/2026 | $33.49 | $34.04 | $33.12 | $33.75 | 25.20M |
| 1/5/2026 | $29.75 | $32.97 | $29.61 | $32.97 | 20.08M |
| 12/31/2025 | $29.97 | $30.02 | $29.56 | $29.97 | 4.63M |
| 12/30/2025 | $29.73 | $30.00 | $29.50 | $29.97 | 4.90M |
| 12/29/2025 | $30.76 | $30.76 | $29.80 | $29.85 | 6.82M |
| 12/26/2025 | $31.17 | $31.25 | $30.70 | $30.76 | 4.98M |
| 12/25/2025 | $30.77 | $31.25 | $30.52 | $31.17 | 3.78M |
| 12/24/2025 | $30.83 | $31.27 | $30.61 | $30.74 | 5.09M |
| 12/23/2025 | $30.75 | $31.27 | $30.62 | $30.83 | 3.54M |
| 12/22/2025 | $30.98 | $31.10 | $30.61 | $30.77 | 4.11M |
| 12/19/2025 | $29.95 | $31.27 | $29.90 | $30.98 | 8.71M |
| 12/18/2025 | $30.38 | $30.43 | $29.80 | $29.95 | 4.50M |
| 12/17/2025 | $30.00 | $30.49 | $29.70 | $30.31 | 3.79M |
| 12/16/2025 | $30.24 | $30.36 | $29.29 | $29.89 | 5.90M |
| 12/15/2025 | $30.65 | $31.07 | $30.20 | $30.29 | 3.94M |
| 12/12/2025 | $30.76 | $30.90 | $30.01 | $30.75 | 4.06M |
| 12/11/2025 | $31.26 | $31.46 | $30.70 | $30.75 | 3.70M |
| 12/10/2025 | $31.08 | $31.44 | $30.67 | $31.26 | 3.09M |
| 12/9/2025 | $31.35 | $31.96 | $31.04 | $31.11 | 4.24M |
| 12/8/2025 | $31.18 | $31.50 | $30.92 | $31.34 | 4.24M |
| 12/5/2025 | $30.97 | $31.04 | $30.37 | $31.02 | 3.63M |
| 12/4/2025 | $30.49 | $31.20 | $30.41 | $30.97 | 4.95M |
| 12/3/2025 | $30.65 | $30.73 | $30.29 | $30.52 | 3.18M |
| 12/2/2025 | $31.62 | $31.77 | $30.45 | $30.52 | 6.13M |
| 12/1/2025 | $31.50 | $31.80 | $31.36 | $31.72 | 4.72M |
| 11/28/2025 | $31.05 | $31.53 | $30.96 | $31.50 | 3.75M |
| 11/27/2025 | $31.40 | $31.53 | $30.89 | $31.10 | 5.22M |
| 11/26/2025 | $31.27 | $32.00 | $31.17 | $31.46 | 6.65M |
| 11/25/2025 | $30.59 | $31.78 | $30.40 | $30.97 | 7.70M |
| 11/24/2025 | $30.11 | $30.73 | $30.11 | $30.41 | 5.54M |
| 11/21/2025 | $30.60 | $31.02 | $29.87 | $30.12 | 6.78M |
| 11/20/2025 | $30.90 | $31.45 | $30.77 | $30.81 | 5.20M |
| 11/19/2025 | $31.24 | $31.48 | $30.75 | $30.81 | 5.93M |
| 11/18/2025 | $31.57 | $31.80 | $31.07 | $31.37 | 5.33M |
| 11/17/2025 | $32.79 | $32.79 | $31.20 | $31.58 | 10.11M |
| 11/14/2025 | $32.18 | $33.20 | $32.02 | $32.79 | 11.81M |
| 11/13/2025 | $32.07 | $32.52 | $31.75 | $32.17 | 10.36M |
| 11/12/2025 | $31.67 | $32.31 | $31.51 | $31.73 | 8.60M |
| 11/11/2025 | $31.70 | $31.86 | $31.31 | $31.61 | 5.01M |
| 11/10/2025 | $31.15 | $31.80 | $31.10 | $31.60 | 6.39M |
| 11/7/2025 | $31.33 | $31.49 | $31.03 | $31.15 | 5.16M |
| 11/6/2025 | $31.18 | $31.83 | $30.98 | $31.46 | 5.53M |
| 11/5/2025 | $30.58 | $31.44 | $30.49 | $31.23 | 9.25M |
| 11/4/2025 | $32.94 | $33.14 | $30.51 | $30.87 | 18.04M |
| 11/3/2025 | $33.81 | $33.84 | $32.16 | $33.12 | 14.30M |
| 10/31/2025 | $32.29 | $34.15 | $32.15 | $33.84 | 15.34M |
| 10/30/2025 | $32.77 | $32.79 | $31.87 | $32.40 | 7.01M |
| 10/29/2025 | $32.32 | $32.95 | $32.00 | $32.77 | 7.08M |
| 10/28/2025 | $32.38 | $32.61 | $31.33 | $32.44 | 11.42M |
| 10/27/2025 | $32.33 | $33.13 | $31.95 | $32.34 | 9.62M |
| 10/24/2025 | $32.88 | $33.17 | $31.98 | $32.29 | 8.99M |
| 10/23/2025 | $33.15 | $33.36 | $32.36 | $33.05 | 6.75M |
| 10/22/2025 | $33.76 | $34.30 | $33.04 | $33.27 | 6.97M |
| 10/21/2025 | $34.05 | $34.36 | $33.76 | $33.80 | 5.23M |
| 10/20/2025 | $34.92 | $35.20 | $33.78 | $34.06 | 6.17M |
| 10/17/2025 | $35.24 | $35.77 | $34.59 | $34.86 | 6.52M |