002838.SZ002838.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $24.85 | $27.31 | $24.85 | $26.71 | 2.62M |
| 1/14/2026 | $27.63 | $28.25 | $26.67 | $27.15 | 10.69M |
| 1/13/2026 | $28.64 | $28.66 | $27.49 | $27.72 | 11.08M |
| 1/12/2026 | $28.02 | $28.87 | $27.10 | $28.33 | 20.62M |
| 1/9/2026 | $24.85 | $27.31 | $24.74 | $27.31 | 12.34M |
| 1/8/2026 | $24.52 | $25.25 | $24.25 | $24.83 | 7.25M |
| 1/7/2026 | $23.40 | $24.88 | $23.37 | $24.62 | 9.26M |
| 1/6/2026 | $23.77 | $24.03 | $23.33 | $23.33 | 5.55M |
| 1/5/2026 | $24.05 | $24.20 | $23.39 | $23.76 | 5.53M |
| 12/31/2025 | $24.50 | $24.52 | $24.03 | $24.08 | 2.70M |
| 12/30/2025 | $24.30 | $24.59 | $24.10 | $24.40 | 3.26M |
| 12/29/2025 | $24.29 | $24.88 | $24.24 | $24.40 | 3.87M |
| 12/26/2025 | $24.45 | $24.51 | $24.06 | $24.23 | 2.70M |
| 12/25/2025 | $24.43 | $24.60 | $24.13 | $24.39 | 2.99M |
| 12/24/2025 | $24.06 | $24.58 | $23.90 | $24.42 | 3.60M |
| 12/23/2025 | $24.25 | $24.35 | $23.90 | $24.06 | 2.94M |
| 12/22/2025 | $24.50 | $24.58 | $24.15 | $24.17 | 3.48M |
| 12/19/2025 | $24.35 | $24.63 | $24.10 | $24.16 | 4.39M |
| 12/18/2025 | $24.38 | $24.47 | $24.18 | $24.35 | 3.47M |
| 12/17/2025 | $24.40 | $24.85 | $24.13 | $24.54 | 4.65M |
| 12/16/2025 | $24.73 | $24.84 | $23.91 | $24.52 | 5.17M |
| 12/15/2025 | $24.94 | $25.74 | $24.56 | $24.60 | 7.58M |
| 12/12/2025 | $24.84 | $24.87 | $24.00 | $24.44 | 6.08M |
| 12/11/2025 | $26.00 | $26.05 | $23.88 | $24.58 | 12.05M |
| 12/10/2025 | $24.49 | $25.68 | $24.46 | $25.58 | 8.15M |
| 12/9/2025 | $24.40 | $24.78 | $24.29 | $24.50 | 5.35M |
| 12/8/2025 | $22.90 | $24.72 | $22.90 | $24.41 | 9.60M |
| 12/5/2025 | $22.03 | $23.29 | $21.91 | $23.01 | 9.26M |
| 12/4/2025 | $21.81 | $22.25 | $21.71 | $22.01 | 3.21M |
| 12/3/2025 | $21.71 | $22.10 | $21.71 | $21.93 | 4.07M |
| 12/2/2025 | $21.55 | $21.93 | $21.32 | $21.83 | 3.36M |
| 12/1/2025 | $21.64 | $21.66 | $21.17 | $21.46 | 3.09M |
| 11/28/2025 | $21.26 | $21.75 | $21.10 | $21.64 | 3.63M |
| 11/27/2025 | $21.61 | $21.69 | $21.24 | $21.26 | 2.97M |
| 11/26/2025 | $21.12 | $21.76 | $21.03 | $21.42 | 3.74M |
| 11/25/2025 | $21.00 | $21.26 | $20.92 | $21.09 | 2.78M |
| 11/24/2025 | $20.48 | $21.03 | $20.48 | $20.90 | 5.09M |
| 11/21/2025 | $21.35 | $21.48 | $20.38 | $20.39 | 6.59M |
| 11/20/2025 | $22.00 | $22.24 | $21.50 | $21.67 | 3.91M |
| 11/19/2025 | $22.50 | $22.60 | $21.70 | $21.97 | 4.84M |
| 11/18/2025 | $22.29 | $22.66 | $22.15 | $22.50 | 3.31M |
| 11/17/2025 | $22.38 | $22.60 | $22.10 | $22.42 | 4.34M |
| 11/14/2025 | $22.31 | $22.84 | $22.06 | $22.35 | 5.47M |
| 11/13/2025 | $22.62 | $22.90 | $22.37 | $22.39 | 7.49M |
| 11/12/2025 | $23.92 | $24.00 | $22.44 | $22.62 | 8.68M |
| 11/11/2025 | $25.01 | $25.06 | $23.85 | $23.86 | 5.97M |
| 11/10/2025 | $25.31 | $25.95 | $24.80 | $24.87 | 6.55M |
| 11/7/2025 | $25.30 | $25.49 | $24.61 | $24.80 | 3.27M |
| 11/6/2025 | $24.40 | $25.40 | $24.28 | $25.28 | 4.94M |
| 11/5/2025 | $23.78 | $24.55 | $23.65 | $24.40 | 3.77M |
| 11/4/2025 | $24.50 | $24.62 | $23.79 | $24.02 | 4.78M |
| 11/3/2025 | $24.81 | $24.81 | $24.36 | $24.60 | 4.46M |
| 10/31/2025 | $24.69 | $25.53 | $24.47 | $24.81 | 7.32M |
| 10/30/2025 | $26.77 | $27.25 | $24.13 | $24.24 | 13.80M |
| 10/29/2025 | $25.87 | $26.77 | $25.85 | $26.73 | 4.19M |
| 10/28/2025 | $25.93 | $26.30 | $25.63 | $26.01 | 3.75M |
| 10/27/2025 | $26.30 | $26.75 | $25.84 | $25.95 | 6.37M |
| 10/24/2025 | $26.13 | $26.41 | $25.55 | $26.36 | 4.29M |
| 10/23/2025 | $26.98 | $27.07 | $25.77 | $26.14 | 5.58M |
| 10/22/2025 | $27.37 | $27.47 | $26.88 | $27.11 | 3.45M |
| 10/21/2025 | $27.00 | $27.65 | $26.90 | $27.40 | 3.97M |
| 10/20/2025 | $26.85 | $27.21 | $26.66 | $26.94 | 3.37M |
| 10/17/2025 | $27.50 | $27.94 | $26.70 | $26.72 | 4.21M |