002007.SZ002007.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $15.57 | $15.64 | $15.44 | $15.48 | 13.49M |
| 1/14/2026 | $15.66 | $15.85 | $15.52 | $15.62 | 24.59M |
| 1/13/2026 | $15.61 | $15.88 | $15.55 | $15.70 | 23.21M |
| 1/12/2026 | $15.65 | $15.66 | $15.45 | $15.58 | 21.43M |
| 1/9/2026 | $15.56 | $15.71 | $15.56 | $15.65 | 14.58M |
| 1/8/2026 | $15.42 | $15.59 | $15.39 | $15.54 | 12.38M |
| 1/7/2026 | $15.48 | $15.52 | $15.40 | $15.41 | 10.97M |
| 1/6/2026 | $15.40 | $15.48 | $15.36 | $15.48 | 12.99M |
| 1/5/2026 | $15.15 | $15.38 | $15.13 | $15.37 | 13.05M |
| 12/31/2025 | $15.19 | $15.22 | $15.13 | $15.13 | 6.22M |
| 12/30/2025 | $15.14 | $15.24 | $15.14 | $15.19 | 5.86M |
| 12/29/2025 | $15.32 | $15.33 | $15.17 | $15.19 | 8.24M |
| 12/26/2025 | $15.30 | $15.36 | $15.25 | $15.32 | 7.37M |
| 12/25/2025 | $15.30 | $15.34 | $15.23 | $15.30 | 6.02M |
| 12/24/2025 | $15.20 | $15.32 | $15.16 | $15.28 | 6.41M |
| 12/23/2025 | $15.35 | $15.37 | $15.18 | $15.19 | 7.26M |
| 12/22/2025 | $15.38 | $15.40 | $15.32 | $15.33 | 7.27M |
| 12/19/2025 | $15.33 | $15.40 | $15.25 | $15.38 | 7.40M |
| 12/18/2025 | $15.28 | $15.34 | $15.24 | $15.29 | 6.09M |
| 12/17/2025 | $15.17 | $15.31 | $15.11 | $15.29 | 7.71M |
| 12/16/2025 | $15.26 | $15.28 | $15.10 | $15.19 | 7.44M |
| 12/15/2025 | $15.25 | $15.37 | $15.17 | $15.28 | 8.07M |
| 12/12/2025 | $15.10 | $15.31 | $15.03 | $15.28 | 12.86M |
| 12/11/2025 | $15.26 | $15.29 | $15.08 | $15.11 | 9.96M |
| 12/10/2025 | $15.19 | $15.33 | $15.10 | $15.28 | 11.27M |
| 12/9/2025 | $15.41 | $15.43 | $15.22 | $15.22 | 10.05M |
| 12/8/2025 | $15.48 | $15.52 | $15.40 | $15.43 | 9.21M |
| 12/5/2025 | $15.37 | $15.48 | $15.21 | $15.46 | 11.89M |
| 12/4/2025 | $15.55 | $15.60 | $15.36 | $15.41 | 11.54M |
| 12/3/2025 | $15.54 | $15.66 | $15.44 | $15.59 | 11.59M |
| 12/2/2025 | $15.71 | $15.72 | $15.52 | $15.53 | 9.10M |
| 12/1/2025 | $15.60 | $15.70 | $15.59 | $15.70 | 10.50M |
| 11/28/2025 | $15.62 | $15.66 | $15.46 | $15.57 | 10.00M |
| 11/27/2025 | $15.66 | $15.71 | $15.53 | $15.61 | 12.02M |
| 11/26/2025 | $15.60 | $15.93 | $15.57 | $15.60 | 18.69M |
| 11/25/2025 | $15.50 | $15.67 | $15.45 | $15.61 | 15.76M |
| 11/24/2025 | $15.55 | $15.64 | $15.41 | $15.41 | 27.97M |
| 11/21/2025 | $15.71 | $15.81 | $15.47 | $15.49 | 19.13M |
| 11/20/2025 | $16.02 | $16.05 | $15.76 | $15.78 | 16.21M |
| 11/19/2025 | $16.18 | $16.18 | $15.84 | $15.90 | 20.38M |
| 11/18/2025 | $16.42 | $16.53 | $16.12 | $16.20 | 22.20M |
| 11/17/2025 | $17.00 | $17.00 | $16.38 | $16.42 | 27.67M |
| 11/14/2025 | $16.64 | $17.00 | $16.64 | $16.83 | 25.74M |
| 11/13/2025 | $16.75 | $16.78 | $16.54 | $16.77 | 16.86M |
| 11/12/2025 | $16.91 | $16.96 | $16.70 | $16.75 | 18.10M |
| 11/11/2025 | $16.80 | $16.91 | $16.60 | $16.83 | 23.57M |
| 11/10/2025 | $16.57 | $16.85 | $16.57 | $16.82 | 29.21M |
| 11/7/2025 | $16.33 | $16.60 | $16.31 | $16.46 | 18.84M |
| 11/6/2025 | $16.30 | $16.32 | $16.21 | $16.31 | 14.00M |
| 11/5/2025 | $16.26 | $16.43 | $16.23 | $16.30 | 15.64M |
| 11/4/2025 | $16.16 | $16.58 | $16.08 | $16.39 | 28.78M |
| 11/3/2025 | $16.14 | $16.24 | $16.07 | $16.15 | 13.94M |
| 10/31/2025 | $15.86 | $16.14 | $15.85 | $16.12 | 16.88M |
| 10/30/2025 | $15.86 | $15.92 | $15.75 | $15.82 | 21.99M |
| 10/29/2025 | $16.09 | $16.15 | $15.97 | $16.13 | 12.33M |
| 10/28/2025 | $16.14 | $16.21 | $16.08 | $16.08 | 13.37M |
| 10/27/2025 | $16.34 | $16.34 | $16.08 | $16.14 | 19.52M |
| 10/24/2025 | $16.70 | $16.82 | $16.63 | $16.72 | 14.65M |
| 10/23/2025 | $16.93 | $17.02 | $16.60 | $16.73 | 21.76M |
| 10/22/2025 | $16.70 | $17.09 | $16.61 | $16.97 | 28.64M |
| 10/21/2025 | $16.61 | $16.88 | $16.56 | $16.76 | 21.46M |
| 10/20/2025 | $16.45 | $16.72 | $16.33 | $16.59 | 19.42M |
| 10/17/2025 | $16.38 | $16.57 | $16.31 | $16.34 | 20.99M |