002803.SZ002803.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $18.91 | $20.39 | $18.90 | $19.70 | 33.63M |
| 1/13/2026 | $19.75 | $19.75 | $18.72 | $18.75 | 25.06M |
| 1/12/2026 | $18.66 | $19.44 | $18.35 | $19.43 | 30.99M |
| 1/9/2026 | $17.35 | $17.97 | $17.34 | $17.97 | 14.78M |
| 1/8/2026 | $17.27 | $17.50 | $17.25 | $17.33 | 8.34M |
| 1/7/2026 | $17.33 | $17.62 | $17.12 | $17.41 | 12.54M |
| 1/6/2026 | $17.19 | $17.30 | $16.94 | $17.26 | 12.47M |
| 1/5/2026 | $16.37 | $17.35 | $16.30 | $17.25 | 17.85M |
| 12/31/2025 | $16.25 | $16.57 | $16.25 | $16.36 | 8.60M |
| 12/30/2025 | $16.39 | $16.67 | $16.23 | $16.24 | 11.36M |
| 12/29/2025 | $16.23 | $16.50 | $15.94 | $16.40 | 12.92M |
| 12/26/2025 | $16.99 | $17.00 | $16.36 | $16.72 | 15.08M |
| 12/25/2025 | $17.42 | $17.64 | $17.00 | $17.10 | 15.46M |
| 12/24/2025 | $16.57 | $17.28 | $16.45 | $17.13 | 19.67M |
| 12/23/2025 | $16.49 | $16.69 | $16.33 | $16.57 | 8.24M |
| 12/22/2025 | $16.64 | $16.69 | $16.37 | $16.48 | 9.54M |
| 12/19/2025 | $15.72 | $16.81 | $15.72 | $16.62 | 17.61M |
| 12/18/2025 | $15.54 | $15.96 | $15.47 | $15.67 | 6.67M |
| 12/17/2025 | $15.60 | $15.74 | $15.35 | $15.67 | 7.05M |
| 12/16/2025 | $15.99 | $16.10 | $15.62 | $15.62 | 8.69M |
| 12/15/2025 | $15.76 | $16.40 | $15.69 | $16.11 | 11.49M |
| 12/12/2025 | $16.02 | $16.09 | $15.78 | $15.79 | 10.32M |
| 12/11/2025 | $16.84 | $16.89 | $16.08 | $16.08 | 16.27M |
| 12/10/2025 | $16.94 | $17.49 | $16.80 | $16.81 | 24.51M |
| 12/9/2025 | $16.70 | $16.97 | $16.50 | $16.88 | 15.26M |
| 12/8/2025 | $16.45 | $16.95 | $16.39 | $16.78 | 13.08M |
| 12/5/2025 | $16.01 | $16.54 | $15.87 | $16.45 | 9.53M |
| 12/4/2025 | $16.40 | $16.48 | $15.92 | $15.97 | 7.90M |
| 12/3/2025 | $16.50 | $16.85 | $16.38 | $16.40 | 13.18M |
| 12/2/2025 | $15.86 | $16.64 | $15.67 | $16.47 | 17.85M |
| 12/1/2025 | $15.66 | $16.06 | $15.55 | $15.88 | 11.75M |
| 11/28/2025 | $16.23 | $16.35 | $16.05 | $16.16 | 6.75M |
| 11/27/2025 | $16.49 | $16.58 | $16.24 | $16.26 | 8.99M |
| 11/26/2025 | $16.32 | $16.84 | $16.32 | $16.49 | 14.01M |
| 11/25/2025 | $16.11 | $16.85 | $16.11 | $16.52 | 16.87M |
| 11/24/2025 | $15.59 | $16.27 | $15.36 | $16.07 | 11.14M |
| 11/21/2025 | $15.60 | $15.95 | $15.30 | $15.55 | 10.96M |
| 11/20/2025 | $15.86 | $15.96 | $15.61 | $15.61 | 6.73M |
| 11/19/2025 | $16.20 | $16.20 | $15.77 | $15.77 | 10.57M |
| 11/18/2025 | $16.06 | $16.48 | $15.91 | $16.25 | 12.17M |
| 11/17/2025 | $16.20 | $16.27 | $15.94 | $16.03 | 9.55M |
| 11/14/2025 | $16.30 | $16.41 | $16.23 | $16.23 | 7.90M |
| 11/13/2025 | $16.32 | $16.42 | $16.19 | $16.42 | 6.53M |
| 11/12/2025 | $16.39 | $16.47 | $16.13 | $16.32 | 7.08M |
| 11/11/2025 | $16.47 | $16.55 | $16.28 | $16.38 | 8.59M |
| 11/10/2025 | $16.47 | $16.55 | $16.39 | $16.44 | 8.36M |
| 11/7/2025 | $16.55 | $16.59 | $16.38 | $16.40 | 7.96M |
| 11/6/2025 | $16.70 | $16.72 | $16.43 | $16.53 | 9.71M |
| 11/5/2025 | $16.78 | $16.92 | $16.54 | $16.66 | 12.97M |
| 11/4/2025 | $17.97 | $18.00 | $16.80 | $17.00 | 23.90M |
| 11/3/2025 | $18.64 | $18.65 | $17.82 | $18.05 | 17.67M |
| 10/31/2025 | $18.20 | $18.98 | $18.10 | $18.63 | 18.59M |
| 10/30/2025 | $18.37 | $18.45 | $17.97 | $18.10 | 13.08M |
| 10/29/2025 | $18.37 | $18.51 | $17.74 | $18.33 | 14.51M |
| 10/28/2025 | $18.22 | $18.68 | $17.92 | $18.48 | 18.65M |
| 10/27/2025 | $18.52 | $18.80 | $18.23 | $18.33 | 11.36M |
| 10/24/2025 | $18.05 | $18.44 | $17.82 | $18.22 | 10.44M |
| 10/23/2025 | $17.89 | $18.12 | $17.70 | $18.00 | 6.09M |
| 10/22/2025 | $18.11 | $18.23 | $17.89 | $17.96 | 6.01M |
| 10/21/2025 | $18.10 | $18.30 | $18.00 | $18.17 | 8.50M |
| 10/20/2025 | $17.87 | $18.28 | $17.73 | $18.15 | 11.94M |
| 10/17/2025 | $18.04 | $18.34 | $17.53 | $17.54 | 9.22M |
| 10/16/2025 | $18.35 | $18.45 | $18.07 | $18.09 | 8.36M |