002967.SZ002967.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $23.79 | $23.88 | $23.53 | $23.68 | 10.13M |
| 1/14/2026 | $24.31 | $25.07 | $23.68 | $23.92 | 24.59M |
| 1/13/2026 | $24.26 | $25.26 | $23.39 | $24.50 | 32.39M |
| 1/12/2026 | $24.55 | $24.83 | $23.83 | $24.27 | 28.93M |
| 1/9/2026 | $24.27 | $24.58 | $23.41 | $23.80 | 29.96M |
| 1/8/2026 | $23.08 | $23.98 | $22.89 | $23.80 | 18.47M |
| 1/7/2026 | $23.05 | $23.41 | $22.86 | $23.12 | 16.35M |
| 1/6/2026 | $22.33 | $24.00 | $22.16 | $23.59 | 25.97M |
| 1/5/2026 | $22.20 | $22.43 | $21.86 | $22.31 | 13.36M |
| 12/31/2025 | $21.90 | $22.36 | $21.45 | $22.01 | 13.21M |
| 12/30/2025 | $22.54 | $22.61 | $21.83 | $21.97 | 21.31M |
| 12/29/2025 | $22.48 | $22.59 | $21.88 | $22.21 | 13.24M |
| 12/26/2025 | $22.00 | $22.18 | $21.67 | $21.98 | 9.78M |
| 12/25/2025 | $21.35 | $22.30 | $21.27 | $22.13 | 17.70M |
| 12/24/2025 | $20.80 | $21.38 | $20.60 | $21.34 | 11.45M |
| 12/23/2025 | $21.20 | $21.30 | $20.75 | $20.87 | 8.57M |
| 12/22/2025 | $21.36 | $21.56 | $21.17 | $21.26 | 9.36M |
| 12/19/2025 | $21.24 | $21.81 | $21.08 | $21.18 | 11.63M |
| 12/18/2025 | $20.98 | $21.64 | $20.81 | $21.32 | 14.06M |
| 12/17/2025 | $21.90 | $22.02 | $20.68 | $21.10 | 17.36M |
| 12/16/2025 | $22.24 | $22.29 | $21.31 | $21.91 | 18.77M |
| 12/15/2025 | $22.50 | $22.88 | $22.13 | $22.20 | 12.25M |
| 12/12/2025 | $22.38 | $22.83 | $22.12 | $22.59 | 16.42M |
| 12/11/2025 | $23.53 | $24.27 | $22.25 | $22.40 | 31.52M |
| 12/10/2025 | $22.82 | $23.66 | $22.68 | $23.50 | 26.43M |
| 12/9/2025 | $21.77 | $24.10 | $21.65 | $23.28 | 34.03M |
| 12/8/2025 | $21.80 | $22.48 | $21.80 | $21.92 | 20.91M |
| 12/5/2025 | $20.86 | $21.36 | $20.80 | $21.30 | 11.43M |
| 12/4/2025 | $21.00 | $21.28 | $20.66 | $20.96 | 10.41M |
| 12/3/2025 | $20.81 | $21.27 | $20.71 | $20.95 | 7.88M |
| 12/2/2025 | $20.93 | $21.11 | $20.78 | $20.89 | 7.04M |
| 12/1/2025 | $20.58 | $21.13 | $20.44 | $20.99 | 12.54M |
| 11/28/2025 | $20.33 | $20.93 | $20.20 | $20.55 | 7.84M |
| 11/27/2025 | $20.20 | $20.52 | $20.10 | $20.34 | 5.75M |
| 11/26/2025 | $20.66 | $20.95 | $20.11 | $20.19 | 11.00M |
| 11/25/2025 | $20.39 | $21.08 | $20.10 | $20.75 | 13.33M |
| 11/24/2025 | $19.29 | $20.22 | $19.29 | $20.08 | 7.86M |
| 11/21/2025 | $19.75 | $19.97 | $19.27 | $19.30 | 5.40M |
| 11/20/2025 | $19.79 | $20.19 | $19.67 | $19.90 | 5.56M |
| 11/19/2025 | $19.92 | $20.14 | $19.69 | $19.78 | 4.11M |
| 11/18/2025 | $20.09 | $20.18 | $19.81 | $19.99 | 5.36M |
| 11/17/2025 | $20.20 | $20.32 | $20.08 | $20.15 | 4.29M |
| 11/14/2025 | $20.56 | $20.78 | $20.26 | $20.30 | 6.32M |
| 11/13/2025 | $20.80 | $21.10 | $20.50 | $20.64 | 7.11M |
| 11/12/2025 | $20.15 | $20.95 | $20.00 | $20.83 | 13.22M |
| 11/11/2025 | $20.77 | $21.01 | $20.16 | $20.22 | 9.74M |
| 11/10/2025 | $20.69 | $20.83 | $20.36 | $20.74 | 7.28M |
| 11/7/2025 | $20.61 | $20.87 | $20.56 | $20.63 | 5.83M |
| 11/6/2025 | $20.37 | $21.00 | $20.31 | $20.77 | 10.28M |
| 11/5/2025 | $20.27 | $20.56 | $19.80 | $20.44 | 12.05M |
| 11/4/2025 | $21.09 | $21.18 | $20.40 | $20.51 | 12.15M |
| 11/3/2025 | $21.10 | $21.30 | $20.71 | $21.25 | 12.77M |
| 10/31/2025 | $20.88 | $21.14 | $20.62 | $20.95 | 10.95M |
| 10/30/2025 | $21.03 | $21.68 | $20.81 | $20.89 | 20.71M |
| 10/29/2025 | $20.66 | $21.16 | $20.53 | $21.01 | 12.09M |
| 10/28/2025 | $20.85 | $20.98 | $20.56 | $20.75 | 10.56M |
| 10/27/2025 | $20.99 | $20.99 | $20.62 | $20.81 | 11.47M |
| 10/24/2025 | $20.35 | $20.92 | $20.20 | $20.77 | 16.60M |
| 10/23/2025 | $20.23 | $20.40 | $19.61 | $20.13 | 13.52M |
| 10/22/2025 | $21.01 | $21.38 | $20.11 | $20.35 | 16.40M |
| 10/21/2025 | $20.39 | $20.80 | $20.33 | $20.55 | 10.23M |
| 10/20/2025 | $20.76 | $20.86 | $20.25 | $20.39 | 11.04M |