002866.SZ002866.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $19.12 | $19.39 | $18.80 | $19.08 | 13.91M |
| 1/14/2026 | $19.22 | $19.63 | $18.90 | $19.13 | 28.81M |
| 1/13/2026 | $19.12 | $20.98 | $18.70 | $19.36 | 30.76M |
| 1/12/2026 | $18.41 | $19.23 | $18.30 | $19.07 | 16.36M |
| 1/9/2026 | $18.36 | $18.42 | $18.16 | $18.35 | 10.72M |
| 1/8/2026 | $18.05 | $18.48 | $17.98 | $18.34 | 9.54M |
| 1/7/2026 | $18.22 | $18.59 | $18.09 | $18.12 | 10.33M |
| 1/6/2026 | $18.19 | $18.54 | $18.19 | $18.29 | 11.10M |
| 1/5/2026 | $18.19 | $18.37 | $17.82 | $18.18 | 12.19M |
| 12/31/2025 | $18.58 | $18.59 | $17.96 | $18.01 | 12.74M |
| 12/30/2025 | $18.51 | $18.66 | $18.20 | $18.59 | 24.22M |
| 12/29/2025 | $19.60 | $19.76 | $18.71 | $18.85 | 34.36M |
| 12/26/2025 | $17.79 | $18.46 | $17.74 | $17.96 | 10.27M |
| 12/25/2025 | $17.67 | $17.78 | $17.51 | $17.69 | 5.15M |
| 12/24/2025 | $17.25 | $17.73 | $17.25 | $17.67 | 7.88M |
| 12/23/2025 | $17.10 | $17.33 | $17.03 | $17.24 | 6.57M |
| 12/22/2025 | $17.31 | $17.44 | $17.13 | $17.18 | 7.94M |
| 12/19/2025 | $17.00 | $17.32 | $17.00 | $17.19 | 8.62M |
| 12/18/2025 | $16.87 | $17.21 | $16.81 | $16.95 | 6.66M |
| 12/17/2025 | $16.88 | $17.06 | $16.42 | $17.04 | 8.62M |
| 12/16/2025 | $17.38 | $17.49 | $16.69 | $16.83 | 7.56M |
| 12/15/2025 | $17.60 | $17.64 | $17.27 | $17.43 | 6.11M |
| 12/12/2025 | $18.08 | $18.12 | $17.67 | $17.72 | 6.91M |
| 12/11/2025 | $18.61 | $18.70 | $17.96 | $18.04 | 6.96M |
| 12/10/2025 | $19.07 | $19.48 | $18.46 | $18.55 | 7.60M |
| 12/9/2025 | $19.40 | $19.47 | $19.10 | $19.18 | 5.45M |
| 12/8/2025 | $19.65 | $19.79 | $19.29 | $19.41 | 8.83M |
| 12/5/2025 | $19.33 | $19.74 | $19.14 | $19.70 | 8.44M |
| 12/4/2025 | $20.15 | $20.28 | $19.37 | $19.44 | 11.62M |
| 12/3/2025 | $20.53 | $20.68 | $20.15 | $20.28 | 9.56M |
| 12/2/2025 | $20.43 | $20.85 | $20.33 | $20.54 | 11.02M |
| 12/1/2025 | $20.62 | $20.65 | $20.34 | $20.48 | 10.71M |
| 11/28/2025 | $20.25 | $20.72 | $19.70 | $20.62 | 14.59M |
| 11/27/2025 | $19.63 | $20.58 | $19.58 | $20.32 | 13.58M |
| 11/26/2025 | $20.22 | $20.22 | $19.66 | $19.68 | 9.58M |
| 11/25/2025 | $19.90 | $20.58 | $19.71 | $20.35 | 13.38M |
| 11/24/2025 | $19.89 | $19.92 | $19.22 | $19.71 | 12.17M |
| 11/21/2025 | $20.23 | $20.50 | $19.48 | $19.52 | 23.82M |
| 11/20/2025 | $20.10 | $22.11 | $20.10 | $20.71 | 27.56M |
| 11/19/2025 | $20.38 | $20.64 | $20.00 | $20.10 | 14.30M |
| 11/18/2025 | $20.58 | $21.64 | $20.30 | $20.41 | 19.35M |
| 11/17/2025 | $20.65 | $21.27 | $20.08 | $20.66 | 26.78M |
| 11/14/2025 | $20.06 | $20.20 | $19.66 | $19.67 | 19.29M |
| 11/13/2025 | $19.12 | $20.95 | $19.08 | $20.23 | 36.02M |
| 11/12/2025 | $19.20 | $19.48 | $18.88 | $19.08 | 6.99M |
| 11/11/2025 | $19.46 | $19.60 | $19.15 | $19.24 | 10.02M |
| 11/10/2025 | $18.88 | $20.49 | $18.85 | $19.45 | 17.54M |
| 11/7/2025 | $18.69 | $19.00 | $18.56 | $18.82 | 6.36M |
| 11/6/2025 | $18.69 | $18.85 | $18.51 | $18.79 | 5.93M |
| 11/5/2025 | $18.19 | $18.84 | $18.11 | $18.72 | 7.44M |
| 11/4/2025 | $18.58 | $18.58 | $18.23 | $18.39 | 4.06M |
| 11/3/2025 | $18.45 | $18.60 | $18.17 | $18.58 | 5.93M |
| 10/31/2025 | $18.27 | $18.90 | $18.27 | $18.63 | 8.99M |
| 10/30/2025 | $18.50 | $18.74 | $18.30 | $18.40 | 11.65M |
| 10/29/2025 | $18.10 | $18.21 | $17.90 | $18.04 | 3.91M |
| 10/28/2025 | $17.80 | $18.22 | $17.75 | $18.11 | 5.16M |
| 10/27/2025 | $17.86 | $17.96 | $17.70 | $17.88 | 4.66M |
| 10/24/2025 | $17.54 | $17.74 | $17.46 | $17.73 | 4.56M |
| 10/23/2025 | $17.35 | $17.51 | $17.10 | $17.45 | 3.69M |
| 10/22/2025 | $17.45 | $17.54 | $17.26 | $17.36 | 3.20M |
| 10/21/2025 | $17.28 | $17.52 | $17.16 | $17.44 | 4.53M |
| 10/20/2025 | $17.11 | $17.30 | $17.06 | $17.25 | 4.13M |
| 10/17/2025 | $17.53 | $17.72 | $16.91 | $16.91 | 5.48M |