002791.SZ002791.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $21.86 | $22.20 | $21.79 | $22.06 | 6.78M |
| 1/14/2026 | $21.72 | $22.09 | $21.56 | $21.88 | 7.69M |
| 1/13/2026 | $22.07 | $22.10 | $21.70 | $21.72 | 5.94M |
| 1/12/2026 | $21.87 | $22.03 | $21.80 | $22.00 | 6.19M |
| 1/9/2026 | $21.67 | $21.92 | $21.61 | $21.83 | 5.30M |
| 1/8/2026 | $21.30 | $21.80 | $21.20 | $21.72 | 5.87M |
| 1/7/2026 | $21.70 | $21.82 | $21.33 | $21.37 | 7.39M |
| 1/6/2026 | $21.59 | $21.72 | $21.48 | $21.72 | 4.54M |
| 1/5/2026 | $21.26 | $21.59 | $21.15 | $21.57 | 4.05M |
| 12/31/2025 | $21.43 | $21.54 | $21.05 | $21.21 | 4.14M |
| 12/30/2025 | $21.41 | $21.53 | $21.30 | $21.38 | 4.06M |
| 12/29/2025 | $21.81 | $21.81 | $21.46 | $21.47 | 4.87M |
| 12/26/2025 | $21.71 | $21.90 | $21.62 | $21.83 | 4.45M |
| 12/25/2025 | $21.95 | $21.96 | $21.60 | $21.70 | 5.49M |
| 12/24/2025 | $21.76 | $21.95 | $21.69 | $21.95 | 2.93M |
| 12/23/2025 | $22.16 | $22.16 | $21.72 | $21.80 | 3.66M |
| 12/22/2025 | $22.23 | $22.31 | $22.06 | $22.16 | 3.34M |
| 12/19/2025 | $22.00 | $22.30 | $21.90 | $22.28 | 4.29M |
| 12/18/2025 | $21.75 | $22.23 | $21.70 | $21.96 | 4.50M |
| 12/17/2025 | $21.80 | $21.88 | $21.35 | $21.88 | 5.66M |
| 12/16/2025 | $21.75 | $21.93 | $21.59 | $21.82 | 4.53M |
| 12/15/2025 | $21.51 | $22.00 | $21.50 | $21.77 | 4.57M |
| 12/12/2025 | $21.61 | $21.99 | $21.53 | $21.63 | 5.95M |
| 12/11/2025 | $21.95 | $21.97 | $21.55 | $21.63 | 4.57M |
| 12/10/2025 | $21.80 | $22.05 | $21.47 | $21.99 | 6.65M |
| 12/9/2025 | $22.13 | $22.15 | $21.72 | $21.77 | 4.76M |
| 12/8/2025 | $22.35 | $22.46 | $22.15 | $22.18 | 4.66M |
| 12/5/2025 | $22.09 | $22.38 | $21.80 | $22.29 | 5.21M |
| 12/4/2025 | $22.77 | $22.94 | $21.92 | $22.09 | 7.89M |
| 12/3/2025 | $23.24 | $23.47 | $22.76 | $22.86 | 5.56M |
| 12/2/2025 | $23.50 | $23.61 | $23.16 | $23.29 | 4.73M |
| 12/1/2025 | $23.34 | $23.95 | $23.28 | $23.65 | 5.24M |
| 11/28/2025 | $23.42 | $23.46 | $23.16 | $23.38 | 4.98M |
| 11/27/2025 | $23.38 | $23.90 | $23.12 | $23.47 | 4.82M |
| 11/26/2025 | $23.80 | $24.73 | $23.32 | $23.37 | 5.71M |
| 11/25/2025 | $23.65 | $23.96 | $23.29 | $23.72 | 5.42M |
| 11/24/2025 | $23.18 | $23.96 | $23.18 | $23.51 | 6.64M |
| 11/21/2025 | $23.98 | $24.38 | $23.09 | $23.11 | 8.10M |
| 11/20/2025 | $24.36 | $24.57 | $23.82 | $24.22 | 6.75M |
| 11/19/2025 | $24.37 | $24.39 | $23.91 | $24.21 | 5.95M |
| 11/18/2025 | $24.72 | $24.92 | $24.14 | $24.33 | 8.65M |
| 11/17/2025 | $24.28 | $24.88 | $24.07 | $24.76 | 11.09M |
| 11/14/2025 | $23.54 | $24.80 | $23.50 | $24.23 | 12.90M |
| 11/13/2025 | $23.42 | $23.85 | $23.14 | $23.61 | 6.21M |
| 11/12/2025 | $23.70 | $23.73 | $23.36 | $23.48 | 5.54M |
| 11/11/2025 | $23.61 | $23.87 | $23.50 | $23.68 | 7.31M |
| 11/10/2025 | $23.20 | $23.79 | $22.96 | $23.71 | 9.99M |
| 11/7/2025 | $22.70 | $23.26 | $22.61 | $23.00 | 6.37M |
| 11/6/2025 | $23.01 | $23.12 | $22.68 | $22.75 | 5.56M |
| 11/5/2025 | $22.56 | $23.50 | $22.42 | $23.07 | 8.90M |
| 11/4/2025 | $22.65 | $22.80 | $22.51 | $22.66 | 4.52M |
| 11/3/2025 | $22.74 | $22.99 | $22.54 | $22.65 | 6.48M |
| 10/31/2025 | $22.06 | $23.00 | $21.96 | $22.70 | 15.97M |
| 10/30/2025 | $21.62 | $21.75 | $21.47 | $21.51 | 3.32M |
| 10/29/2025 | $21.62 | $21.68 | $21.42 | $21.68 | 3.32M |
| 10/28/2025 | $21.80 | $21.93 | $21.56 | $21.62 | 3.93M |
| 10/27/2025 | $21.76 | $21.91 | $21.69 | $21.81 | 4.28M |
| 10/24/2025 | $22.07 | $22.27 | $21.69 | $21.76 | 5.93M |
| 10/23/2025 | $22.20 | $22.22 | $21.81 | $22.08 | 4.61M |
| 10/22/2025 | $21.95 | $22.65 | $21.87 | $22.28 | 7.63M |
| 10/21/2025 | $21.82 | $22.15 | $21.72 | $22.00 | 4.51M |
| 10/20/2025 | $22.06 | $22.12 | $21.63 | $21.80 | 5.12M |
| 10/17/2025 | $22.54 | $22.66 | $21.89 | $21.91 | 7.11M |