002925.SZ002925.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $20.46 | $20.92 | $20.31 | $20.55 | 23.83M |
| 1/14/2026 | $21.05 | $21.63 | $20.56 | $20.83 | 43.30M |
| 1/13/2026 | $22.54 | $22.54 | $21.02 | $21.43 | 45.78M |
| 1/12/2026 | $20.93 | $21.90 | $20.63 | $21.84 | 57.75M |
| 1/9/2026 | $20.61 | $20.98 | $20.31 | $20.70 | 53.91M |
| 1/8/2026 | $19.56 | $20.67 | $19.20 | $20.08 | 58.52M |
| 1/7/2026 | $21.77 | $21.77 | $19.90 | $19.92 | 84.36M |
| 1/6/2026 | $20.49 | $20.49 | $20.01 | $20.49 | 22.97M |
| 1/5/2026 | $17.82 | $18.63 | $17.81 | $18.63 | 23.40M |
| 12/31/2025 | $17.25 | $17.26 | $16.94 | $16.94 | 10.90M |
| 12/30/2025 | $17.13 | $17.35 | $16.93 | $17.27 | 9.80M |
| 12/29/2025 | $17.28 | $17.39 | $17.13 | $17.17 | 9.05M |
| 12/26/2025 | $17.51 | $17.54 | $17.10 | $17.27 | 11.51M |
| 12/25/2025 | $17.00 | $17.32 | $16.97 | $17.28 | 10.50M |
| 12/24/2025 | $16.90 | $17.17 | $16.86 | $17.10 | 9.08M |
| 12/23/2025 | $17.20 | $17.26 | $16.93 | $17.00 | 9.95M |
| 12/22/2025 | $17.20 | $17.34 | $17.10 | $17.24 | 8.91M |
| 12/19/2025 | $17.08 | $17.28 | $16.90 | $17.16 | 10.64M |
| 12/18/2025 | $16.98 | $17.26 | $16.77 | $16.89 | 11.47M |
| 12/17/2025 | $16.93 | $17.18 | $16.63 | $17.15 | 15.72M |
| 12/16/2025 | $17.87 | $17.95 | $16.91 | $16.99 | 22.09M |
| 12/15/2025 | $18.79 | $18.79 | $17.96 | $17.98 | 24.27M |
| 12/12/2025 | $19.79 | $19.79 | $19.00 | $19.04 | 30.61M |
| 12/11/2025 | $19.68 | $20.50 | $19.34 | $19.81 | 33.88M |
| 12/10/2025 | $19.81 | $21.29 | $19.74 | $19.87 | 53.89M |
| 12/9/2025 | $19.07 | $20.50 | $18.90 | $20.22 | 52.15M |
| 12/8/2025 | $18.68 | $19.38 | $18.45 | $19.28 | 39.42M |
| 12/5/2025 | $20.00 | $20.00 | $18.44 | $18.93 | 46.13M |
| 12/4/2025 | $18.09 | $19.65 | $18.01 | $19.65 | 37.96M |
| 12/3/2025 | $18.60 | $18.63 | $17.73 | $17.86 | 16.38M |
| 12/2/2025 | $18.29 | $18.68 | $18.18 | $18.46 | 11.77M |
| 12/1/2025 | $18.11 | $18.49 | $17.98 | $18.42 | 10.10M |
| 11/28/2025 | $18.20 | $18.26 | $17.67 | $18.18 | 11.59M |
| 11/27/2025 | $17.93 | $18.55 | $17.80 | $18.24 | 13.16M |
| 11/26/2025 | $17.99 | $18.50 | $17.71 | $17.91 | 11.39M |
| 11/25/2025 | $17.86 | $18.55 | $17.86 | $18.15 | 16.78M |
| 11/24/2025 | $18.97 | $19.10 | $17.31 | $17.67 | 25.62M |
| 11/21/2025 | $18.85 | $19.44 | $18.61 | $18.84 | 29.91M |
| 11/20/2025 | $18.43 | $19.33 | $18.25 | $19.02 | 20.82M |
| 11/19/2025 | $18.80 | $18.97 | $18.18 | $18.27 | 12.07M |
| 11/18/2025 | $18.77 | $19.11 | $18.62 | $18.89 | 13.16M |
| 11/17/2025 | $18.84 | $19.14 | $18.46 | $18.94 | 18.41M |
| 11/14/2025 | $18.60 | $19.20 | $18.58 | $18.86 | 26.77M |
| 11/13/2025 | $18.30 | $18.36 | $18.11 | $18.25 | 7.97M |
| 11/12/2025 | $18.24 | $18.38 | $18.06 | $18.26 | 8.62M |
| 11/11/2025 | $18.35 | $18.37 | $18.19 | $18.24 | 8.19M |
| 11/10/2025 | $18.33 | $18.41 | $18.08 | $18.22 | 7.92M |
| 11/7/2025 | $18.50 | $18.70 | $18.33 | $18.33 | 10.47M |
| 11/6/2025 | $18.80 | $18.89 | $18.57 | $18.72 | 9.10M |
| 11/5/2025 | $18.58 | $18.89 | $18.51 | $18.77 | 8.78M |
| 11/4/2025 | $19.29 | $19.32 | $18.75 | $18.88 | 11.34M |
| 11/3/2025 | $19.51 | $19.56 | $18.96 | $19.38 | 15.88M |
| 10/31/2025 | $20.65 | $20.68 | $19.76 | $19.79 | 23.16M |
| 10/30/2025 | $20.12 | $20.35 | $19.86 | $20.03 | 14.86M |
| 10/29/2025 | $20.40 | $20.55 | $19.96 | $20.22 | 13.75M |
| 10/28/2025 | $20.20 | $20.34 | $20.04 | $20.11 | 14.17M |
| 10/27/2025 | $20.11 | $20.45 | $20.03 | $20.30 | 19.02M |
| 10/24/2025 | $19.51 | $20.22 | $19.50 | $20.07 | 19.29M |
| 10/23/2025 | $19.20 | $19.60 | $19.14 | $19.51 | 12.77M |
| 10/22/2025 | $19.37 | $19.43 | $19.18 | $19.26 | 8.12M |
| 10/21/2025 | $19.11 | $19.55 | $19.08 | $19.48 | 15.71M |
| 10/20/2025 | $18.82 | $19.31 | $18.76 | $18.99 | 16.43M |
| 10/17/2025 | $19.24 | $19.29 | $18.43 | $18.46 | 14.69M |