002884.SZ002884.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $17.49 | $17.51 | $17.36 | $17.38 | 2.38M |
| 1/15/2026 | $17.25 | $17.42 | $17.24 | $17.38 | 2.41M |
| 1/14/2026 | $17.37 | $17.51 | $17.23 | $17.28 | 3.55M |
| 1/13/2026 | $17.49 | $17.55 | $17.37 | $17.40 | 3.07M |
| 1/12/2026 | $17.44 | $17.62 | $17.29 | $17.49 | 5.47M |
| 1/9/2026 | $17.43 | $17.57 | $17.36 | $17.46 | 3.58M |
| 1/8/2026 | $17.77 | $17.77 | $17.25 | $17.31 | 8.09M |
| 1/7/2026 | $17.83 | $17.88 | $17.63 | $17.80 | 3.17M |
| 1/6/2026 | $17.71 | $17.93 | $17.70 | $17.82 | 3.56M |
| 1/5/2026 | $17.75 | $17.79 | $17.56 | $17.73 | 3.44M |
| 12/31/2025 | $17.72 | $17.77 | $17.61 | $17.69 | 2.00M |
| 12/30/2025 | $17.78 | $17.85 | $17.71 | $17.75 | 1.97M |
| 12/29/2025 | $17.94 | $17.99 | $17.75 | $17.78 | 2.65M |
| 12/26/2025 | $18.18 | $18.27 | $17.90 | $17.94 | 3.38M |
| 12/25/2025 | $18.08 | $18.21 | $17.95 | $18.18 | 2.66M |
| 12/24/2025 | $18.10 | $18.10 | $17.93 | $18.03 | 2.66M |
| 12/23/2025 | $17.68 | $18.14 | $17.68 | $18.07 | 5.74M |
| 12/22/2025 | $17.83 | $17.85 | $17.66 | $17.74 | 2.02M |
| 12/19/2025 | $17.69 | $17.85 | $17.58 | $17.81 | 2.75M |
| 12/18/2025 | $17.38 | $17.74 | $17.38 | $17.66 | 2.56M |
| 12/17/2025 | $17.38 | $17.49 | $17.26 | $17.46 | 2.13M |
| 12/16/2025 | $17.68 | $17.69 | $17.37 | $17.40 | 2.54M |
| 12/15/2025 | $17.49 | $17.69 | $17.46 | $17.66 | 2.17M |
| 12/12/2025 | $17.61 | $17.69 | $17.47 | $17.50 | 2.25M |
| 12/11/2025 | $17.72 | $17.78 | $17.48 | $17.53 | 2.25M |
| 12/10/2025 | $17.52 | $17.70 | $17.48 | $17.69 | 2.09M |
| 12/9/2025 | $17.84 | $17.92 | $17.56 | $17.57 | 2.21M |
| 12/8/2025 | $17.70 | $17.91 | $17.65 | $17.87 | 3.49M |
| 12/5/2025 | $17.64 | $17.81 | $17.63 | $17.70 | 2.16M |
| 12/4/2025 | $17.71 | $17.80 | $17.59 | $17.71 | 2.04M |
| 12/3/2025 | $17.53 | $17.81 | $17.46 | $17.75 | 3.55M |
| 12/2/2025 | $17.64 | $17.64 | $17.45 | $17.47 | 2.01M |
| 12/1/2025 | $17.45 | $17.67 | $17.40 | $17.67 | 2.28M |
| 11/28/2025 | $17.42 | $17.50 | $17.32 | $17.42 | 1.52M |
| 11/27/2025 | $17.52 | $17.61 | $17.40 | $17.44 | 1.83M |
| 11/26/2025 | $17.28 | $17.60 | $17.25 | $17.52 | 4.48M |
| 11/25/2025 | $17.29 | $17.39 | $17.21 | $17.29 | 1.88M |
| 11/24/2025 | $17.08 | $17.37 | $16.91 | $17.23 | 2.62M |
| 11/21/2025 | $17.20 | $17.22 | $16.88 | $16.99 | 3.98M |
| 11/20/2025 | $17.23 | $17.29 | $17.15 | $17.26 | 1.67M |
| 11/19/2025 | $17.21 | $17.32 | $17.11 | $17.17 | 2.50M |
| 11/18/2025 | $17.37 | $17.37 | $17.15 | $17.22 | 2.78M |
| 11/17/2025 | $17.70 | $17.78 | $17.38 | $17.39 | 3.37M |
| 11/14/2025 | $17.69 | $17.91 | $17.61 | $17.74 | 2.39M |
| 11/13/2025 | $17.78 | $17.78 | $17.57 | $17.69 | 2.72M |
| 11/12/2025 | $17.83 | $17.89 | $17.69 | $17.70 | 2.39M |
| 11/11/2025 | $17.74 | $17.88 | $17.73 | $17.83 | 2.57M |
| 11/10/2025 | $17.76 | $17.86 | $17.65 | $17.76 | 3.16M |
| 11/7/2025 | $17.68 | $17.93 | $17.62 | $17.75 | 3.11M |
| 11/6/2025 | $17.66 | $17.92 | $17.61 | $17.72 | 4.00M |
| 11/5/2025 | $17.40 | $17.75 | $17.40 | $17.67 | 3.22M |
| 11/4/2025 | $17.41 | $17.80 | $17.36 | $17.56 | 5.72M |
| 11/3/2025 | $17.42 | $17.42 | $17.27 | $17.41 | 2.52M |
| 10/31/2025 | $17.43 | $17.54 | $17.22 | $17.41 | 3.18M |
| 10/30/2025 | $17.55 | $17.62 | $17.21 | $17.26 | 3.76M |
| 10/29/2025 | $17.39 | $17.57 | $17.24 | $17.55 | 5.03M |
| 10/28/2025 | $17.27 | $17.37 | $17.20 | $17.35 | 2.52M |
| 10/27/2025 | $17.17 | $17.39 | $17.13 | $17.37 | 5.72M |
| 10/24/2025 | $17.04 | $17.22 | $16.99 | $17.05 | 2.92M |
| 10/23/2025 | $16.91 | $17.10 | $16.86 | $17.07 | 2.17M |
| 10/22/2025 | $16.91 | $17.07 | $16.91 | $16.95 | 1.92M |
| 10/21/2025 | $16.94 | $17.12 | $16.83 | $17.07 | 2.30M |
| 10/20/2025 | $16.96 | $17.00 | $16.77 | $16.90 | 2.49M |