002782.SZ002782.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $20.21 | $20.59 | $19.93 | $20.27 | 24.84M |
| 1/15/2026 | $19.08 | $19.99 | $18.96 | $19.82 | 19.07M |
| 1/14/2026 | $19.46 | $19.82 | $18.99 | $19.23 | 20.72M |
| 1/13/2026 | $19.37 | $20.06 | $18.82 | $19.46 | 24.38M |
| 1/12/2026 | $19.10 | $19.25 | $18.73 | $19.20 | 15.24M |
| 1/9/2026 | $19.01 | $19.33 | $18.97 | $19.19 | 11.20M |
| 1/8/2026 | $19.23 | $19.29 | $18.96 | $19.10 | 14.49M |
| 1/7/2026 | $18.72 | $19.30 | $18.60 | $19.21 | 15.55M |
| 1/6/2026 | $18.35 | $18.75 | $18.28 | $18.69 | 9.56M |
| 1/5/2026 | $18.27 | $18.43 | $18.22 | $18.34 | 8.17M |
| 12/31/2025 | $18.75 | $18.77 | $18.15 | $18.16 | 8.93M |
| 12/30/2025 | $18.45 | $18.92 | $18.40 | $18.73 | 7.64M |
| 12/29/2025 | $18.69 | $18.75 | $18.48 | $18.55 | 6.59M |
| 12/26/2025 | $19.10 | $19.10 | $18.51 | $18.71 | 9.73M |
| 12/25/2025 | $18.96 | $19.06 | $18.75 | $18.95 | 11.88M |
| 12/24/2025 | $18.40 | $19.35 | $18.22 | $19.24 | 18.48M |
| 12/23/2025 | $18.20 | $18.41 | $18.12 | $18.26 | 7.26M |
| 12/22/2025 | $17.94 | $18.39 | $17.90 | $18.33 | 9.32M |
| 12/19/2025 | $17.50 | $18.16 | $17.50 | $18.00 | 9.57M |
| 12/18/2025 | $17.43 | $17.90 | $17.37 | $17.50 | 7.32M |
| 12/17/2025 | $17.35 | $17.65 | $17.02 | $17.62 | 8.93M |
| 12/16/2025 | $17.80 | $17.84 | $17.23 | $17.31 | 9.14M |
| 12/15/2025 | $18.15 | $18.30 | $17.86 | $17.90 | 9.68M |
| 12/12/2025 | $17.81 | $18.65 | $17.80 | $18.43 | 14.59M |
| 12/11/2025 | $18.20 | $18.44 | $17.80 | $17.81 | 7.14M |
| 12/10/2025 | $18.06 | $18.17 | $17.84 | $18.10 | 6.01M |
| 12/9/2025 | $18.16 | $18.67 | $18.12 | $18.17 | 9.63M |
| 12/8/2025 | $17.99 | $18.32 | $17.95 | $18.15 | 8.56M |
| 12/5/2025 | $17.46 | $18.09 | $17.35 | $17.97 | 9.04M |
| 12/4/2025 | $17.43 | $17.60 | $17.25 | $17.44 | 6.14M |
| 12/3/2025 | $17.80 | $17.80 | $17.40 | $17.47 | 8.46M |
| 12/2/2025 | $17.94 | $17.97 | $17.68 | $17.80 | 7.46M |
| 12/1/2025 | $18.08 | $18.21 | $17.94 | $18.05 | 9.61M |
| 11/28/2025 | $17.75 | $18.27 | $17.74 | $18.18 | 8.50M |
| 11/27/2025 | $17.75 | $18.43 | $17.72 | $17.75 | 12.76M |
| 11/26/2025 | $17.91 | $18.16 | $17.70 | $17.80 | 8.51M |
| 11/25/2025 | $17.68 | $18.35 | $17.68 | $17.92 | 13.09M |
| 11/24/2025 | $17.60 | $17.73 | $17.28 | $17.55 | 7.57M |
| 11/21/2025 | $17.85 | $18.08 | $17.34 | $17.36 | 11.28M |
| 11/20/2025 | $18.47 | $18.54 | $18.15 | $18.19 | 7.84M |
| 11/19/2025 | $18.76 | $18.78 | $18.10 | $18.18 | 9.67M |
| 11/18/2025 | $18.83 | $18.92 | $18.48 | $18.63 | 10.68M |
| 11/17/2025 | $19.37 | $19.49 | $18.72 | $18.96 | 15.28M |
| 11/14/2025 | $19.46 | $19.96 | $19.10 | $19.36 | 14.94M |
| 11/13/2025 | $19.66 | $20.14 | $19.12 | $19.81 | 20.60M |
| 11/12/2025 | $20.74 | $20.74 | $19.16 | $19.50 | 26.75M |
| 11/11/2025 | $21.15 | $21.62 | $20.66 | $20.80 | 24.87M |
| 11/10/2025 | $22.19 | $22.67 | $20.70 | $20.80 | 32.62M |
| 11/7/2025 | $21.93 | $22.69 | $21.70 | $22.09 | 35.51M |
| 11/6/2025 | $23.49 | $23.49 | $22.09 | $22.26 | 59.37M |
| 11/5/2025 | $19.26 | $21.58 | $19.26 | $21.58 | 24.83M |
| 11/4/2025 | $20.13 | $20.63 | $19.38 | $19.62 | 33.61M |
| 11/3/2025 | $18.71 | $19.60 | $18.36 | $19.32 | 30.42M |
| 10/31/2025 | $19.45 | $19.60 | $18.75 | $18.80 | 29.86M |
| 10/30/2025 | $21.00 | $21.00 | $19.34 | $19.50 | 52.29M |
| 10/29/2025 | $18.30 | $19.76 | $18.30 | $19.76 | 30.45M |
| 10/28/2025 | $18.13 | $18.24 | $17.84 | $17.96 | 17.15M |
| 10/27/2025 | $18.01 | $18.85 | $17.93 | $18.32 | 29.71M |
| 10/24/2025 | $16.81 | $17.56 | $16.71 | $17.53 | 19.56M |
| 10/23/2025 | $16.61 | $16.85 | $16.02 | $16.80 | 13.90M |
| 10/22/2025 | $17.08 | $17.09 | $16.62 | $16.65 | 14.42M |
| 10/21/2025 | $17.44 | $17.50 | $17.03 | $17.28 | 15.61M |
| 10/20/2025 | $17.17 | $17.68 | $17.00 | $17.41 | 19.59M |