002831.SZ002831.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $27.73 | $28.18 | $27.56 | $27.84 | 4.03M |
| 1/14/2026 | $27.36 | $27.87 | $27.14 | $27.78 | 8.59M |
| 1/13/2026 | $27.16 | $27.56 | $26.85 | $27.39 | 9.82M |
| 1/12/2026 | $27.80 | $27.86 | $26.88 | $27.25 | 7.94M |
| 1/9/2026 | $27.50 | $28.04 | $27.41 | $27.80 | 8.82M |
| 1/8/2026 | $27.91 | $28.01 | $27.00 | $27.40 | 7.96M |
| 1/7/2026 | $29.08 | $29.18 | $27.92 | $27.99 | 5.97M |
| 1/6/2026 | $28.35 | $29.34 | $28.10 | $29.15 | 5.26M |
| 1/5/2026 | $28.41 | $28.64 | $27.90 | $28.39 | 6.23M |
| 12/31/2025 | $28.51 | $28.74 | $28.06 | $28.51 | 4.01M |
| 12/30/2025 | $28.40 | $28.78 | $28.12 | $28.52 | 3.24M |
| 12/29/2025 | $28.96 | $29.09 | $28.33 | $28.49 | 4.79M |
| 12/26/2025 | $28.85 | $29.19 | $28.76 | $29.09 | 2.92M |
| 12/25/2025 | $29.14 | $29.35 | $28.74 | $29.05 | 2.54M |
| 12/24/2025 | $28.42 | $29.12 | $28.33 | $29.04 | 4.28M |
| 12/23/2025 | $28.74 | $28.82 | $28.05 | $28.40 | 6.13M |
| 12/22/2025 | $29.26 | $29.29 | $28.42 | $28.65 | 4.74M |
| 12/19/2025 | $28.50 | $29.27 | $28.50 | $29.27 | 3.60M |
| 12/18/2025 | $28.70 | $28.89 | $28.22 | $28.56 | 4.42M |
| 12/17/2025 | $28.84 | $29.17 | $28.56 | $28.82 | 4.69M |
| 12/16/2025 | $28.88 | $29.13 | $28.69 | $28.93 | 3.56M |
| 12/15/2025 | $28.61 | $29.06 | $28.51 | $28.94 | 3.56M |
| 12/12/2025 | $28.74 | $28.88 | $28.28 | $28.88 | 9.69M |
| 12/11/2025 | $28.93 | $29.15 | $28.50 | $28.55 | 3.60M |
| 12/10/2025 | $29.16 | $29.40 | $28.80 | $28.93 | 3.47M |
| 12/9/2025 | $28.85 | $29.40 | $28.75 | $29.22 | 4.48M |
| 12/8/2025 | $29.20 | $29.24 | $28.44 | $29.01 | 5.25M |
| 12/5/2025 | $29.17 | $29.34 | $28.71 | $29.14 | 3.35M |
| 12/4/2025 | $29.49 | $29.66 | $29.08 | $29.16 | 3.85M |
| 12/3/2025 | $29.63 | $30.00 | $29.40 | $29.66 | 3.69M |
| 12/2/2025 | $29.97 | $30.24 | $29.36 | $29.64 | 6.73M |
| 12/1/2025 | $30.53 | $30.65 | $29.42 | $30.18 | 10.88M |
| 11/28/2025 | $29.95 | $30.99 | $29.69 | $30.63 | 4.95M |
| 11/27/2025 | $29.59 | $30.60 | $29.40 | $30.13 | 6.46M |
| 11/26/2025 | $29.50 | $29.98 | $29.20 | $29.54 | 4.89M |
| 11/25/2025 | $28.95 | $30.08 | $28.66 | $29.79 | 7.41M |
| 11/24/2025 | $28.78 | $29.34 | $28.44 | $28.89 | 8.01M |
| 11/21/2025 | $28.95 | $29.43 | $28.70 | $28.78 | 6.77M |
| 11/20/2025 | $28.96 | $29.29 | $28.61 | $29.00 | 5.04M |
| 11/19/2025 | $28.24 | $29.16 | $27.91 | $28.89 | 6.87M |
| 11/18/2025 | $28.44 | $28.58 | $27.71 | $28.24 | 5.49M |
| 11/17/2025 | $28.91 | $29.04 | $28.03 | $28.50 | 8.01M |
| 11/14/2025 | $29.06 | $29.57 | $28.92 | $28.98 | 4.61M |
| 11/13/2025 | $28.80 | $29.51 | $28.66 | $29.24 | 8.34M |
| 11/12/2025 | $27.81 | $29.09 | $27.76 | $28.80 | 10.74M |
| 11/11/2025 | $27.64 | $28.29 | $27.39 | $27.92 | 4.95M |
| 11/10/2025 | $27.91 | $28.10 | $27.07 | $27.71 | 6.31M |
| 11/7/2025 | $27.57 | $28.43 | $27.16 | $28.04 | 12.39M |
| 11/6/2025 | $26.60 | $27.49 | $26.43 | $27.39 | 7.92M |
| 11/5/2025 | $26.14 | $27.25 | $25.73 | $26.56 | 8.97M |
| 11/4/2025 | $26.85 | $27.05 | $26.08 | $26.19 | 6.66M |
| 11/3/2025 | $27.30 | $27.60 | $26.51 | $26.84 | 4.91M |
| 10/31/2025 | $27.39 | $27.67 | $27.18 | $27.29 | 6.16M |
| 10/30/2025 | $27.60 | $27.82 | $27.29 | $27.40 | 6.63M |
| 10/29/2025 | $27.41 | $27.50 | $26.91 | $27.33 | 4.38M |
| 10/28/2025 | $26.50 | $27.49 | $26.44 | $27.42 | 9.52M |
| 10/27/2025 | $26.48 | $26.73 | $26.21 | $26.41 | 5.97M |
| 10/24/2025 | $26.35 | $26.60 | $26.01 | $26.46 | 6.49M |
| 10/23/2025 | $26.59 | $26.86 | $25.77 | $26.35 | 9.14M |
| 10/22/2025 | $28.00 | $28.05 | $26.66 | $26.69 | 12.60M |
| 10/21/2025 | $25.49 | $28.09 | $25.49 | $28.09 | 13.84M |
| 10/20/2025 | $25.74 | $25.89 | $25.33 | $25.54 | 3.17M |
| 10/17/2025 | $26.16 | $26.39 | $25.60 | $25.62 | 3.56M |