002777.SZ002777.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $23.18 | $23.97 | $22.16 | $22.73 | 49.14M |
| 1/14/2026 | $22.22 | $23.71 | $22.19 | $23.00 | 66.98M |
| 1/13/2026 | $21.95 | $23.14 | $20.92 | $22.22 | 68.59M |
| 1/12/2026 | $21.32 | $22.20 | $21.10 | $21.74 | 69.79M |
| 1/9/2026 | $18.66 | $20.31 | $18.63 | $20.31 | 43.14M |
| 1/8/2026 | $18.18 | $18.56 | $18.09 | $18.46 | 8.35M |
| 1/7/2026 | $18.40 | $18.42 | $18.08 | $18.20 | 7.45M |
| 1/6/2026 | $18.34 | $18.48 | $18.25 | $18.38 | 7.85M |
| 1/5/2026 | $17.94 | $18.40 | $17.88 | $18.34 | 8.16M |
| 12/31/2025 | $17.68 | $18.00 | $17.68 | $17.94 | 6.38M |
| 12/30/2025 | $17.82 | $17.95 | $17.70 | $17.72 | 4.49M |
| 12/29/2025 | $17.71 | $17.88 | $17.68 | $17.82 | 4.75M |
| 12/26/2025 | $17.84 | $17.94 | $17.68 | $17.76 | 5.11M |
| 12/25/2025 | $17.65 | $17.88 | $17.59 | $17.82 | 4.05M |
| 12/24/2025 | $17.51 | $17.70 | $17.51 | $17.65 | 4.11M |
| 12/23/2025 | $17.82 | $17.82 | $17.49 | $17.54 | 5.43M |
| 12/22/2025 | $18.00 | $18.04 | $17.78 | $17.86 | 5.48M |
| 12/19/2025 | $17.89 | $18.24 | $17.85 | $18.04 | 7.38M |
| 12/18/2025 | $17.30 | $18.15 | $17.20 | $17.89 | 10.17M |
| 12/17/2025 | $17.11 | $17.59 | $17.10 | $17.39 | 5.57M |
| 12/16/2025 | $17.64 | $17.65 | $17.12 | $17.13 | 6.04M |
| 12/15/2025 | $17.82 | $17.85 | $17.47 | $17.64 | 3.53M |
| 12/12/2025 | $17.70 | $17.82 | $17.65 | $17.69 | 3.53M |
| 12/11/2025 | $18.13 | $18.13 | $17.69 | $17.69 | 5.92M |
| 12/10/2025 | $18.10 | $18.16 | $17.94 | $18.14 | 4.98M |
| 12/9/2025 | $18.28 | $18.36 | $18.04 | $18.05 | 5.48M |
| 12/8/2025 | $18.33 | $18.48 | $18.28 | $18.30 | 6.32M |
| 12/5/2025 | $18.16 | $18.37 | $17.89 | $18.34 | 6.73M |
| 12/4/2025 | $18.51 | $18.55 | $18.12 | $18.13 | 9.27M |
| 12/3/2025 | $19.05 | $19.08 | $18.45 | $18.50 | 11.18M |
| 12/2/2025 | $19.18 | $19.38 | $18.89 | $19.03 | 9.06M |
| 12/1/2025 | $19.32 | $19.46 | $19.11 | $19.24 | 9.12M |
| 11/28/2025 | $19.68 | $19.70 | $19.19 | $19.40 | 10.87M |
| 11/27/2025 | $19.55 | $19.67 | $19.33 | $19.50 | 9.96M |
| 11/26/2025 | $19.74 | $19.97 | $19.50 | $19.62 | 13.14M |
| 11/25/2025 | $19.61 | $19.90 | $19.55 | $19.76 | 19.71M |
| 11/24/2025 | $18.61 | $19.63 | $18.51 | $19.55 | 19.84M |
| 11/21/2025 | $18.61 | $19.00 | $18.35 | $18.61 | 9.66M |
| 11/20/2025 | $19.38 | $19.46 | $18.55 | $18.83 | 12.71M |
| 11/19/2025 | $19.50 | $19.53 | $19.18 | $19.23 | 10.29M |
| 11/18/2025 | $19.08 | $19.59 | $18.93 | $19.49 | 18.64M |
| 11/17/2025 | $18.87 | $19.16 | $18.77 | $19.09 | 6.41M |
| 11/14/2025 | $18.85 | $19.07 | $18.81 | $18.84 | 4.55M |
| 11/13/2025 | $18.90 | $19.04 | $18.71 | $19.00 | 4.62M |
| 11/12/2025 | $19.07 | $19.10 | $18.78 | $18.82 | 5.73M |
| 11/11/2025 | $19.17 | $19.18 | $19.01 | $19.07 | 4.49M |
| 11/10/2025 | $18.92 | $19.20 | $18.92 | $19.12 | 5.28M |
| 11/7/2025 | $19.10 | $19.15 | $18.90 | $19.00 | 5.39M |
| 11/6/2025 | $19.20 | $19.21 | $18.91 | $19.14 | 6.24M |
| 11/5/2025 | $19.10 | $19.31 | $18.97 | $19.18 | 6.27M |
| 11/4/2025 | $19.25 | $19.45 | $19.00 | $19.28 | 7.54M |
| 11/3/2025 | $19.45 | $19.45 | $19.15 | $19.32 | 7.62M |
| 10/31/2025 | $18.82 | $19.38 | $18.80 | $19.28 | 12.67M |
| 10/30/2025 | $18.97 | $19.16 | $18.77 | $18.87 | 7.27M |
| 10/29/2025 | $18.91 | $19.00 | $18.78 | $18.97 | 4.69M |
| 10/28/2025 | $19.05 | $19.13 | $18.91 | $18.96 | 6.15M |
| 10/27/2025 | $19.00 | $19.10 | $18.78 | $19.06 | 9.07M |
| 10/24/2025 | $18.78 | $18.95 | $18.73 | $18.86 | 5.99M |
| 10/23/2025 | $18.42 | $18.94 | $18.13 | $18.79 | 7.64M |
| 10/22/2025 | $18.58 | $18.58 | $18.42 | $18.45 | 4.12M |
| 10/21/2025 | $18.53 | $18.65 | $18.45 | $18.61 | 4.15M |
| 10/20/2025 | $18.66 | $18.84 | $18.50 | $18.54 | 5.17M |
| 10/17/2025 | $18.61 | $18.87 | $18.35 | $18.65 | 7.84M |