002907.SZ002907.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $15.64 | $15.70 | $15.41 | $15.42 | 3.43M |
| 1/14/2026 | $15.75 | $15.93 | $15.50 | $15.65 | 9.34M |
| 1/13/2026 | $15.41 | $16.12 | $15.39 | $15.91 | 11.97M |
| 1/12/2026 | $15.53 | $15.55 | $15.30 | $15.39 | 4.42M |
| 1/9/2026 | $15.33 | $15.40 | $15.21 | $15.40 | 3.73M |
| 1/8/2026 | $15.29 | $15.37 | $15.25 | $15.32 | 2.88M |
| 1/7/2026 | $15.18 | $15.33 | $15.17 | $15.28 | 3.00M |
| 1/6/2026 | $15.18 | $15.27 | $15.10 | $15.20 | 3.10M |
| 1/5/2026 | $14.82 | $15.79 | $14.79 | $15.18 | 4.59M |
| 12/31/2025 | $15.00 | $15.01 | $14.80 | $14.81 | 2.10M |
| 12/30/2025 | $15.14 | $15.16 | $14.93 | $14.96 | 2.12M |
| 12/29/2025 | $15.13 | $15.20 | $15.03 | $15.04 | 2.01M |
| 12/26/2025 | $15.45 | $15.45 | $15.12 | $15.23 | 4.43M |
| 12/25/2025 | $15.03 | $15.90 | $14.93 | $15.57 | 6.31M |
| 12/24/2025 | $15.00 | $15.06 | $14.91 | $14.97 | 1.86M |
| 12/23/2025 | $15.16 | $15.24 | $14.96 | $14.99 | 1.39M |
| 12/22/2025 | $15.26 | $15.26 | $14.86 | $15.15 | 1.55M |
| 12/19/2025 | $15.07 | $15.22 | $15.03 | $15.21 | 1.42M |
| 12/18/2025 | $14.98 | $15.29 | $14.87 | $15.08 | 1.85M |
| 12/17/2025 | $14.82 | $14.94 | $14.62 | $14.91 | 2.17M |
| 12/16/2025 | $15.20 | $15.23 | $14.80 | $14.83 | 2.28M |
| 12/15/2025 | $15.53 | $15.53 | $15.20 | $15.21 | 1.62M |
| 12/12/2025 | $15.38 | $15.56 | $15.18 | $15.52 | 2.19M |
| 12/11/2025 | $15.51 | $15.70 | $15.38 | $15.38 | 2.08M |
| 12/10/2025 | $15.45 | $15.53 | $15.20 | $15.50 | 1.98M |
| 12/9/2025 | $15.60 | $15.71 | $15.41 | $15.45 | 2.16M |
| 12/8/2025 | $15.71 | $15.79 | $15.60 | $15.62 | 2.08M |
| 12/5/2025 | $15.94 | $15.94 | $15.61 | $15.69 | 2.87M |
| 12/4/2025 | $16.14 | $16.14 | $15.75 | $15.96 | 1.98M |
| 12/3/2025 | $16.22 | $16.32 | $15.99 | $16.08 | 2.20M |
| 12/2/2025 | $16.28 | $16.28 | $16.08 | $16.22 | 2.03M |
| 12/1/2025 | $16.20 | $16.35 | $16.17 | $16.29 | 1.71M |
| 11/28/2025 | $16.35 | $16.35 | $16.13 | $16.20 | 2.00M |
| 11/27/2025 | $16.32 | $16.38 | $16.16 | $16.37 | 2.22M |
| 11/26/2025 | $16.39 | $16.68 | $16.31 | $16.31 | 3.21M |
| 11/25/2025 | $16.13 | $16.42 | $16.02 | $16.37 | 2.86M |
| 11/24/2025 | $15.84 | $16.17 | $15.84 | $16.09 | 2.26M |
| 11/21/2025 | $16.28 | $16.44 | $15.80 | $15.80 | 3.99M |
| 11/20/2025 | $16.35 | $16.45 | $16.22 | $16.35 | 2.67M |
| 11/19/2025 | $16.60 | $16.69 | $16.31 | $16.34 | 2.96M |
| 11/18/2025 | $16.79 | $17.11 | $16.53 | $16.62 | 4.88M |
| 11/17/2025 | $17.32 | $17.32 | $16.79 | $16.85 | 6.94M |
| 11/14/2025 | $16.90 | $17.39 | $16.85 | $17.34 | 11.62M |
| 11/13/2025 | $16.82 | $17.00 | $16.60 | $16.98 | 6.54M |
| 11/12/2025 | $16.65 | $17.11 | $16.63 | $16.93 | 7.31M |
| 11/11/2025 | $16.51 | $16.62 | $16.35 | $16.61 | 2.61M |
| 11/10/2025 | $16.33 | $16.50 | $16.24 | $16.50 | 2.61M |
| 11/7/2025 | $16.30 | $16.44 | $16.23 | $16.34 | 2.09M |
| 11/6/2025 | $16.30 | $16.35 | $16.18 | $16.29 | 1.65M |
| 11/5/2025 | $16.14 | $16.32 | $16.14 | $16.30 | 1.50M |
| 11/4/2025 | $16.30 | $16.38 | $16.18 | $16.23 | 1.87M |
| 11/3/2025 | $16.37 | $16.44 | $16.23 | $16.38 | 2.25M |
| 10/31/2025 | $16.02 | $16.39 | $16.02 | $16.37 | 3.52M |
| 10/30/2025 | $16.24 | $16.25 | $16.02 | $16.02 | 3.25M |
| 10/29/2025 | $16.43 | $16.44 | $16.07 | $16.26 | 3.53M |
| 10/28/2025 | $16.91 | $17.00 | $16.50 | $16.52 | 5.57M |
| 10/27/2025 | $17.00 | $17.15 | $16.80 | $16.99 | 5.87M |
| 10/24/2025 | $17.26 | $17.41 | $16.91 | $17.14 | 7.90M |
| 10/23/2025 | $17.07 | $17.18 | $16.52 | $16.89 | 6.20M |
| 10/22/2025 | $16.80 | $17.28 | $16.71 | $17.09 | 6.32M |
| 10/21/2025 | $17.30 | $17.30 | $16.80 | $17.06 | 9.21M |
| 10/20/2025 | $16.61 | $16.78 | $16.45 | $16.77 | 3.64M |
| 10/17/2025 | $16.84 | $16.87 | $16.42 | $16.70 | 3.93M |