002941.SZ002941.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $16.53 | $16.95 | $16.40 | $16.68 | 21.69M |
| 1/14/2026 | $16.70 | $16.84 | $16.41 | $16.55 | 24.70M |
| 1/13/2026 | $16.97 | $17.10 | $16.61 | $16.66 | 25.00M |
| 1/12/2026 | $16.88 | $17.06 | $16.72 | $16.94 | 31.01M |
| 1/9/2026 | $16.57 | $16.87 | $16.57 | $16.82 | 25.29M |
| 1/8/2026 | $16.38 | $16.79 | $16.31 | $16.68 | 23.32M |
| 1/7/2026 | $16.51 | $16.59 | $16.33 | $16.38 | 20.47M |
| 1/6/2026 | $15.98 | $16.75 | $15.96 | $16.61 | 36.98M |
| 1/5/2026 | $15.86 | $16.05 | $15.74 | $16.05 | 14.78M |
| 12/31/2025 | $16.09 | $16.14 | $15.82 | $15.85 | 14.80M |
| 12/30/2025 | $16.27 | $16.35 | $16.01 | $16.04 | 25.00M |
| 12/29/2025 | $16.31 | $16.65 | $16.25 | $16.51 | 26.85M |
| 12/26/2025 | $16.38 | $16.48 | $16.26 | $16.36 | 16.59M |
| 12/25/2025 | $16.68 | $16.79 | $16.38 | $16.49 | 19.90M |
| 12/24/2025 | $16.43 | $16.43 | $16.25 | $16.42 | 12.21M |
| 12/23/2025 | $16.30 | $16.52 | $16.24 | $16.41 | 18.67M |
| 12/22/2025 | $16.29 | $16.32 | $16.16 | $16.29 | 10.98M |
| 12/19/2025 | $16.06 | $16.26 | $16.00 | $16.26 | 13.73M |
| 12/18/2025 | $16.00 | $16.22 | $15.91 | $16.03 | 12.75M |
| 12/17/2025 | $16.15 | $16.34 | $15.75 | $16.07 | 17.85M |
| 12/16/2025 | $16.23 | $16.35 | $15.80 | $16.06 | 20.07M |
| 12/15/2025 | $16.18 | $16.66 | $16.13 | $16.37 | 33.21M |
| 12/12/2025 | $15.86 | $15.98 | $15.78 | $15.93 | 11.06M |
| 12/11/2025 | $16.19 | $16.23 | $15.88 | $15.90 | 14.16M |
| 12/10/2025 | $16.05 | $16.23 | $15.95 | $16.20 | 12.07M |
| 12/9/2025 | $16.33 | $16.35 | $16.05 | $16.08 | 18.13M |
| 12/8/2025 | $16.36 | $16.44 | $16.30 | $16.37 | 14.84M |
| 12/5/2025 | $16.21 | $16.45 | $16.13 | $16.40 | 14.65M |
| 12/4/2025 | $16.25 | $16.40 | $16.03 | $16.24 | 13.37M |
| 12/3/2025 | $16.45 | $16.55 | $16.22 | $16.31 | 16.59M |
| 12/2/2025 | $16.36 | $16.53 | $16.26 | $16.45 | 16.29M |
| 12/1/2025 | $16.60 | $16.60 | $16.34 | $16.41 | 21.25M |
| 11/28/2025 | $16.12 | $16.65 | $16.08 | $16.61 | 27.61M |
| 11/27/2025 | $16.21 | $16.37 | $16.07 | $16.12 | 25.55M |
| 11/26/2025 | $16.85 | $17.18 | $16.43 | $16.61 | 43.61M |
| 11/25/2025 | $16.22 | $16.54 | $16.01 | $16.42 | 23.17M |
| 11/24/2025 | $16.33 | $16.49 | $15.97 | $16.30 | 25.23M |
| 11/21/2025 | $16.01 | $16.35 | $15.87 | $15.92 | 28.46M |
| 11/20/2025 | $16.18 | $16.48 | $16.06 | $16.12 | 15.15M |
| 11/19/2025 | $16.34 | $16.49 | $16.02 | $16.20 | 20.82M |
| 11/18/2025 | $16.82 | $16.82 | $16.29 | $16.45 | 22.51M |
| 11/17/2025 | $16.99 | $17.06 | $16.75 | $16.81 | 14.00M |
| 11/14/2025 | $16.93 | $17.16 | $16.83 | $16.97 | 17.42M |
| 11/13/2025 | $16.78 | $17.11 | $16.74 | $17.01 | 17.59M |
| 11/12/2025 | $17.23 | $17.23 | $16.82 | $16.85 | 21.65M |
| 11/11/2025 | $17.32 | $17.47 | $17.17 | $17.23 | 20.77M |
| 11/10/2025 | $17.67 | $17.82 | $17.29 | $17.41 | 26.53M |
| 11/7/2025 | $17.37 | $18.08 | $17.24 | $17.66 | 39.51M |
| 11/6/2025 | $17.60 | $17.62 | $17.14 | $17.36 | 52.43M |
| 11/5/2025 | $17.70 | $18.19 | $17.68 | $18.04 | 26.37M |
| 11/4/2025 | $18.30 | $18.43 | $17.74 | $18.09 | 40.13M |
| 11/3/2025 | $19.10 | $19.13 | $18.10 | $18.46 | 50.84M |
| 10/31/2025 | $18.71 | $19.30 | $18.51 | $18.92 | 64.90M |
| 10/30/2025 | $18.70 | $18.85 | $18.35 | $18.40 | 35.05M |
| 10/29/2025 | $18.36 | $18.91 | $17.98 | $18.86 | 62.80M |
| 10/28/2025 | $18.70 | $18.94 | $18.26 | $18.51 | 50.92M |
| 10/27/2025 | $19.09 | $19.32 | $18.66 | $18.72 | 66.60M |
| 10/24/2025 | $18.36 | $19.02 | $17.99 | $18.66 | 64.73M |
| 10/23/2025 | $19.50 | $19.59 | $17.96 | $18.38 | 91.88M |
| 10/22/2025 | $20.20 | $20.68 | $19.49 | $19.69 | 106.81M |
| 10/21/2025 | $19.20 | $19.43 | $18.76 | $19.08 | 65.09M |
| 10/20/2025 | $19.92 | $19.99 | $19.01 | $19.19 | 71.45M |
| 10/17/2025 | $19.35 | $20.70 | $18.77 | $19.80 | 109.74M |