002906.SZ002906.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $33.92 | $34.18 | $33.62 | $33.90 | 10.44M |
| 1/15/2026 | $33.55 | $34.25 | $33.45 | $33.68 | 12.27M |
| 1/14/2026 | $32.80 | $33.97 | $32.73 | $33.55 | 16.03M |
| 1/13/2026 | $33.61 | $33.68 | $32.89 | $33.10 | 12.90M |
| 1/12/2026 | $33.14 | $33.82 | $32.73 | $33.69 | 18.22M |
| 1/9/2026 | $33.02 | $33.48 | $32.70 | $33.11 | 11.78M |
| 1/8/2026 | $32.71 | $33.57 | $32.65 | $32.85 | 13.63M |
| 1/7/2026 | $32.60 | $33.44 | $32.31 | $33.08 | 20.24M |
| 1/6/2026 | $31.26 | $33.09 | $31.18 | $32.63 | 21.66M |
| 1/5/2026 | $30.70 | $31.23 | $30.62 | $31.15 | 7.95M |
| 12/31/2025 | $31.13 | $31.16 | $30.58 | $30.58 | 6.79M |
| 12/30/2025 | $30.68 | $31.12 | $30.43 | $30.94 | 6.99M |
| 12/29/2025 | $31.13 | $31.34 | $30.63 | $30.82 | 7.83M |
| 12/26/2025 | $31.18 | $31.68 | $31.00 | $31.09 | 7.32M |
| 12/25/2025 | $31.03 | $31.35 | $30.86 | $31.15 | 6.08M |
| 12/24/2025 | $31.07 | $31.42 | $31.00 | $31.13 | 7.76M |
| 12/23/2025 | $31.50 | $31.77 | $30.87 | $31.08 | 10.29M |
| 12/22/2025 | $30.97 | $32.09 | $30.67 | $31.60 | 18.77M |
| 12/19/2025 | $29.80 | $30.90 | $29.76 | $30.47 | 13.05M |
| 12/18/2025 | $29.75 | $30.14 | $29.65 | $29.71 | 5.52M |
| 12/17/2025 | $29.47 | $30.38 | $29.38 | $30.01 | 9.03M |
| 12/16/2025 | $30.30 | $30.49 | $29.62 | $29.70 | 8.66M |
| 12/15/2025 | $29.36 | $29.83 | $29.36 | $29.57 | 3.28M |
| 12/12/2025 | $29.37 | $29.70 | $29.17 | $29.60 | 4.93M |
| 12/11/2025 | $29.36 | $29.46 | $29.14 | $29.17 | 3.80M |
| 12/10/2025 | $29.15 | $29.64 | $29.01 | $29.36 | 5.77M |
| 12/9/2025 | $29.71 | $29.81 | $29.23 | $29.26 | 5.39M |
| 12/8/2025 | $29.85 | $30.00 | $29.68 | $29.80 | 4.71M |
| 12/5/2025 | $29.84 | $29.98 | $29.40 | $29.88 | 4.54M |
| 12/4/2025 | $29.98 | $30.02 | $29.39 | $29.87 | 4.52M |
| 12/3/2025 | $30.50 | $30.50 | $29.78 | $29.86 | 6.81M |
| 12/2/2025 | $29.68 | $30.59 | $29.38 | $30.21 | 10.47M |
| 12/1/2025 | $30.25 | $30.25 | $29.53 | $29.57 | 12.43M |
| 11/28/2025 | $29.02 | $31.38 | $28.88 | $30.55 | 18.02M |
| 11/27/2025 | $28.59 | $28.80 | $28.50 | $28.57 | 2.77M |
| 11/26/2025 | $28.67 | $29.05 | $28.47 | $28.53 | 3.79M |
| 11/25/2025 | $28.60 | $29.01 | $28.50 | $28.69 | 5.98M |
| 11/24/2025 | $28.16 | $28.59 | $28.01 | $28.46 | 4.17M |
| 11/21/2025 | $28.55 | $28.87 | $28.09 | $28.10 | 5.44M |
| 11/20/2025 | $29.18 | $29.26 | $28.88 | $28.93 | 3.36M |
| 11/19/2025 | $29.35 | $29.53 | $28.88 | $29.09 | 4.35M |
| 11/18/2025 | $29.91 | $29.91 | $29.28 | $29.37 | 6.57M |
| 11/17/2025 | $30.01 | $30.05 | $29.62 | $29.90 | 5.53M |
| 11/14/2025 | $30.09 | $30.39 | $30.01 | $30.01 | 4.75M |
| 11/13/2025 | $30.28 | $30.51 | $30.16 | $30.31 | 4.37M |
| 11/12/2025 | $30.53 | $30.56 | $30.07 | $30.35 | 5.41M |
| 11/11/2025 | $30.88 | $31.05 | $30.35 | $30.40 | 5.16M |
| 11/10/2025 | $30.68 | $30.86 | $30.47 | $30.76 | 5.47M |
| 11/7/2025 | $30.90 | $31.09 | $30.53 | $30.88 | 5.22M |
| 11/6/2025 | $30.82 | $31.13 | $30.61 | $30.96 | 4.79M |
| 11/5/2025 | $30.64 | $30.96 | $30.40 | $30.68 | 5.29M |
| 11/4/2025 | $31.44 | $31.66 | $30.70 | $30.91 | 6.09M |
| 11/3/2025 | $31.76 | $31.86 | $31.08 | $31.53 | 7.44M |
| 10/31/2025 | $31.20 | $32.20 | $31.16 | $31.66 | 10.51M |
| 10/30/2025 | $31.42 | $31.98 | $31.00 | $31.16 | 8.69M |
| 10/29/2025 | $30.88 | $31.74 | $30.62 | $31.33 | 13.77M |
| 10/28/2025 | $30.80 | $31.58 | $30.59 | $30.92 | 17.08M |
| 10/27/2025 | $30.44 | $30.65 | $29.96 | $30.59 | 11.80M |
| 10/24/2025 | $30.28 | $30.94 | $30.20 | $30.78 | 9.31M |
| 10/23/2025 | $29.90 | $30.25 | $29.54 | $30.17 | 8.07M |
| 10/22/2025 | $30.35 | $30.38 | $29.87 | $30.07 | 10.57M |
| 10/21/2025 | $30.54 | $30.62 | $30.20 | $30.51 | 9.42M |
| 10/20/2025 | $30.99 | $31.05 | $30.20 | $30.47 | 10.55M |