002987.SZ002987.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $22.11 | $22.11 | $21.18 | $21.42 | 28.06M |
| 1/14/2026 | $21.22 | $22.61 | $21.22 | $22.04 | 60.15M |
| 1/13/2026 | $21.94 | $22.00 | $21.16 | $21.34 | 32.52M |
| 1/12/2026 | $20.99 | $22.06 | $20.80 | $21.77 | 43.79M |
| 1/9/2026 | $20.30 | $20.87 | $20.29 | $20.87 | 25.02M |
| 1/8/2026 | $20.15 | $20.49 | $20.02 | $20.25 | 15.07M |
| 1/7/2026 | $20.70 | $20.79 | $20.06 | $20.18 | 29.13M |
| 1/6/2026 | $20.49 | $21.04 | $20.45 | $20.89 | 27.25M |
| 1/5/2026 | $21.53 | $21.53 | $20.50 | $20.59 | 36.70M |
| 12/31/2025 | $20.78 | $21.80 | $20.57 | $21.53 | 42.30M |
| 12/30/2025 | $21.18 | $21.70 | $20.78 | $20.80 | 42.93M |
| 12/29/2025 | $20.22 | $21.12 | $19.94 | $20.80 | 40.47M |
| 12/26/2025 | $19.92 | $20.84 | $19.92 | $20.41 | 27.95M |
| 12/25/2025 | $19.60 | $20.48 | $19.59 | $20.29 | 33.63M |
| 12/24/2025 | $19.04 | $19.40 | $19.03 | $19.38 | 9.16M |
| 12/23/2025 | $19.35 | $19.48 | $19.05 | $19.09 | 11.23M |
| 12/22/2025 | $19.22 | $19.64 | $19.19 | $19.44 | 15.50M |
| 12/19/2025 | $18.91 | $19.34 | $18.80 | $19.19 | 15.43M |
| 12/18/2025 | $19.30 | $19.54 | $18.87 | $18.88 | 13.62M |
| 12/17/2025 | $19.20 | $19.42 | $18.59 | $19.28 | 24.40M |
| 12/16/2025 | $18.93 | $19.68 | $18.61 | $19.41 | 23.16M |
| 12/15/2025 | $18.94 | $19.25 | $18.88 | $18.95 | 7.24M |
| 12/12/2025 | $18.99 | $19.15 | $18.89 | $19.05 | 7.89M |
| 12/11/2025 | $19.13 | $19.22 | $18.89 | $18.95 | 7.47M |
| 12/10/2025 | $18.89 | $19.17 | $18.70 | $19.13 | 8.33M |
| 12/9/2025 | $19.10 | $19.19 | $18.90 | $18.91 | 5.82M |
| 12/8/2025 | $18.95 | $19.20 | $18.93 | $19.09 | 9.30M |
| 12/5/2025 | $18.66 | $19.00 | $18.53 | $18.95 | 9.13M |
| 12/4/2025 | $18.50 | $18.69 | $18.37 | $18.66 | 7.44M |
| 12/3/2025 | $18.94 | $18.98 | $18.40 | $18.50 | 10.43M |
| 12/2/2025 | $19.26 | $19.32 | $18.89 | $18.90 | 7.90M |
| 12/1/2025 | $19.23 | $19.37 | $19.10 | $19.27 | 7.07M |
| 11/28/2025 | $19.23 | $19.36 | $19.04 | $19.23 | 6.92M |
| 11/27/2025 | $19.35 | $19.49 | $19.21 | $19.22 | 7.32M |
| 11/26/2025 | $19.50 | $19.74 | $19.31 | $19.35 | 7.15M |
| 11/25/2025 | $19.46 | $19.79 | $19.45 | $19.59 | 8.89M |
| 11/24/2025 | $18.86 | $19.57 | $18.80 | $19.44 | 12.67M |
| 11/21/2025 | $19.06 | $19.39 | $18.75 | $18.81 | 11.02M |
| 11/20/2025 | $19.66 | $19.76 | $19.21 | $19.25 | 10.14M |
| 11/19/2025 | $19.78 | $19.91 | $19.51 | $19.65 | 9.80M |
| 11/18/2025 | $19.63 | $19.91 | $19.50 | $19.76 | 7.86M |
| 11/17/2025 | $19.62 | $19.83 | $19.55 | $19.72 | 6.93M |
| 11/14/2025 | $19.55 | $19.80 | $19.52 | $19.57 | 7.58M |
| 11/13/2025 | $19.61 | $19.83 | $19.46 | $19.70 | 9.57M |
| 11/12/2025 | $19.91 | $19.95 | $19.52 | $19.58 | 9.91M |
| 11/11/2025 | $20.26 | $20.26 | $19.82 | $19.91 | 11.37M |
| 11/10/2025 | $20.20 | $20.45 | $20.12 | $20.24 | 7.99M |
| 11/7/2025 | $20.49 | $20.49 | $20.14 | $20.20 | 8.51M |
| 11/6/2025 | $20.55 | $20.64 | $20.35 | $20.53 | 8.65M |
| 11/5/2025 | $20.47 | $20.79 | $20.24 | $20.55 | 10.58M |
| 11/4/2025 | $21.18 | $21.18 | $20.68 | $20.85 | 12.90M |
| 11/3/2025 | $21.30 | $21.44 | $20.91 | $21.32 | 13.42M |
| 10/31/2025 | $20.79 | $21.74 | $20.77 | $21.30 | 18.52M |
| 10/30/2025 | $21.35 | $21.35 | $20.85 | $20.85 | 16.87M |
| 10/29/2025 | $21.42 | $21.69 | $21.22 | $21.45 | 15.06M |
| 10/28/2025 | $21.74 | $21.78 | $21.30 | $21.42 | 20.22M |
| 10/27/2025 | $21.29 | $21.89 | $21.20 | $21.86 | 30.87M |
| 10/24/2025 | $20.94 | $21.47 | $20.93 | $21.32 | 24.44M |
| 10/23/2025 | $21.25 | $21.34 | $20.40 | $20.90 | 18.64M |
| 10/22/2025 | $20.63 | $21.08 | $20.44 | $20.93 | 12.74M |
| 10/21/2025 | $20.61 | $20.74 | $20.44 | $20.71 | 10.08M |
| 10/20/2025 | $20.58 | $20.90 | $20.46 | $20.61 | 12.57M |
| 10/17/2025 | $20.76 | $21.23 | $20.45 | $20.47 | 15.53M |