003022.SZ003022.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $20.01 | $20.39 | $19.93 | $20.25 | 9.83M |
| 1/14/2026 | $20.19 | $20.54 | $19.80 | $20.11 | 13.61M |
| 1/13/2026 | $20.25 | $20.54 | $19.96 | $20.19 | 14.02M |
| 1/12/2026 | $20.20 | $20.45 | $19.99 | $20.26 | 15.24M |
| 1/9/2026 | $20.40 | $20.66 | $20.20 | $20.38 | 11.98M |
| 1/8/2026 | $20.38 | $20.76 | $20.25 | $20.45 | 12.88M |
| 1/7/2026 | $20.27 | $20.51 | $20.09 | $20.35 | 11.42M |
| 1/6/2026 | $19.95 | $20.35 | $19.91 | $20.19 | 13.22M |
| 1/5/2026 | $19.80 | $20.00 | $19.71 | $19.88 | 9.37M |
| 12/31/2025 | $19.99 | $20.10 | $19.66 | $19.81 | 8.16M |
| 12/30/2025 | $19.69 | $20.05 | $19.55 | $19.87 | 10.57M |
| 12/29/2025 | $19.94 | $20.03 | $19.64 | $19.87 | 9.05M |
| 12/26/2025 | $19.60 | $20.15 | $19.55 | $19.84 | 14.50M |
| 12/25/2025 | $19.47 | $19.67 | $19.33 | $19.45 | 8.24M |
| 12/24/2025 | $19.08 | $19.50 | $19.07 | $19.48 | 12.80M |
| 12/23/2025 | $18.89 | $19.45 | $18.69 | $19.06 | 14.18M |
| 12/22/2025 | $18.50 | $18.85 | $18.45 | $18.69 | 7.86M |
| 12/19/2025 | $18.49 | $18.64 | $18.43 | $18.49 | 6.38M |
| 12/18/2025 | $18.35 | $18.65 | $18.32 | $18.46 | 8.15M |
| 12/17/2025 | $18.22 | $18.59 | $18.07 | $18.49 | 8.56M |
| 12/16/2025 | $18.58 | $18.59 | $18.03 | $18.22 | 9.55M |
| 12/15/2025 | $19.01 | $19.20 | $18.51 | $18.57 | 12.97M |
| 12/12/2025 | $18.87 | $19.01 | $18.37 | $18.88 | 17.08M |
| 12/11/2025 | $19.28 | $19.30 | $18.77 | $18.84 | 7.43M |
| 12/10/2025 | $19.19 | $19.30 | $18.83 | $19.22 | 7.24M |
| 12/9/2025 | $19.05 | $19.35 | $19.02 | $19.19 | 7.36M |
| 12/8/2025 | $19.10 | $19.20 | $18.97 | $19.13 | 8.75M |
| 12/5/2025 | $18.69 | $19.20 | $18.41 | $19.17 | 9.99M |
| 12/4/2025 | $18.87 | $18.99 | $18.57 | $18.68 | 5.72M |
| 12/3/2025 | $19.18 | $19.22 | $18.81 | $18.87 | 6.72M |
| 12/2/2025 | $19.42 | $19.44 | $19.00 | $19.14 | 8.00M |
| 12/1/2025 | $19.69 | $19.99 | $19.40 | $19.54 | 12.42M |
| 11/28/2025 | $19.27 | $19.40 | $19.05 | $19.35 | 10.05M |
| 11/27/2025 | $18.76 | $19.35 | $18.75 | $19.16 | 11.94M |
| 11/26/2025 | $19.03 | $19.14 | $18.65 | $18.69 | 10.24M |
| 11/25/2025 | $19.04 | $19.24 | $18.95 | $19.10 | 9.51M |
| 11/24/2025 | $19.10 | $19.19 | $18.70 | $18.92 | 11.68M |
| 11/21/2025 | $20.06 | $20.26 | $19.00 | $19.01 | 23.21M |
| 11/20/2025 | $21.21 | $21.55 | $20.53 | $20.57 | 18.16M |
| 11/19/2025 | $21.70 | $22.10 | $21.00 | $21.24 | 23.06M |
| 11/18/2025 | $22.35 | $22.99 | $21.40 | $21.74 | 32.40M |
| 11/17/2025 | $22.09 | $22.70 | $21.80 | $22.25 | 40.59M |
| 11/14/2025 | $23.00 | $23.56 | $21.66 | $21.66 | 67.80M |
| 11/13/2025 | $22.32 | $22.32 | $22.01 | $22.32 | 20.38M |
| 11/12/2025 | $20.71 | $20.89 | $20.04 | $20.29 | 10.02M |
| 11/11/2025 | $20.66 | $20.90 | $20.58 | $20.70 | 11.80M |
| 11/10/2025 | $20.51 | $20.83 | $20.47 | $20.63 | 14.91M |
| 11/7/2025 | $20.28 | $20.60 | $20.01 | $20.45 | 15.82M |
| 11/6/2025 | $19.75 | $20.35 | $19.66 | $20.27 | 15.75M |
| 11/5/2025 | $19.06 | $19.62 | $19.00 | $19.49 | 7.79M |
| 11/4/2025 | $19.74 | $19.82 | $19.21 | $19.30 | 8.43M |
| 11/3/2025 | $20.09 | $20.15 | $19.41 | $19.83 | 10.23M |
| 10/31/2025 | $19.95 | $20.37 | $19.90 | $19.99 | 10.44M |
| 10/30/2025 | $20.05 | $20.18 | $19.77 | $19.87 | 8.44M |
| 10/29/2025 | $19.71 | $20.29 | $19.62 | $20.19 | 11.11M |
| 10/28/2025 | $19.76 | $19.99 | $19.70 | $19.70 | 7.25M |
| 10/27/2025 | $19.98 | $20.11 | $19.73 | $19.80 | 8.37M |
| 10/24/2025 | $19.63 | $19.91 | $19.55 | $19.67 | 9.21M |
| 10/23/2025 | $19.38 | $19.64 | $19.05 | $19.63 | 8.76M |
| 10/22/2025 | $19.45 | $19.55 | $19.04 | $19.35 | 7.96M |
| 10/21/2025 | $19.77 | $19.88 | $19.48 | $19.52 | 11.91M |
| 10/20/2025 | $19.80 | $20.00 | $19.58 | $19.87 | 10.11M |
| 10/17/2025 | $20.35 | $20.53 | $19.56 | $19.56 | 11.80M |