002043.SZ002043.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $13.68 | $13.68 | $13.10 | $13.29 | 3.85M |
| 1/14/2026 | $13.25 | $13.36 | $13.16 | $13.22 | 10.17M |
| 1/13/2026 | $13.50 | $13.50 | $13.22 | $13.25 | 8.22M |
| 1/12/2026 | $13.36 | $13.64 | $13.28 | $13.50 | 9.29M |
| 1/9/2026 | $13.68 | $14.17 | $13.47 | $13.59 | 10.06M |
| 1/8/2026 | $13.20 | $13.83 | $13.19 | $13.66 | 15.61M |
| 1/7/2026 | $14.18 | $14.18 | $13.20 | $13.28 | 20.38M |
| 1/6/2026 | $14.38 | $14.50 | $14.00 | $14.15 | 9.51M |
| 1/5/2026 | $14.39 | $14.58 | $14.27 | $14.43 | 7.92M |
| 12/31/2025 | $14.22 | $14.54 | $14.16 | $14.41 | 5.10M |
| 12/30/2025 | $14.28 | $14.38 | $14.15 | $14.19 | 6.11M |
| 12/29/2025 | $14.43 | $14.75 | $14.28 | $14.28 | 8.19M |
| 12/26/2025 | $14.33 | $14.65 | $14.28 | $14.50 | 8.27M |
| 12/25/2025 | $14.10 | $14.49 | $14.00 | $14.41 | 6.16M |
| 12/24/2025 | $14.00 | $14.31 | $13.94 | $14.08 | 6.39M |
| 12/23/2025 | $14.14 | $14.21 | $13.97 | $14.00 | 4.72M |
| 12/22/2025 | $14.31 | $14.48 | $14.00 | $14.11 | 9.98M |
| 12/19/2025 | $14.23 | $14.52 | $13.88 | $14.48 | 10.24M |
| 12/18/2025 | $14.08 | $14.35 | $14.01 | $14.27 | 8.70M |
| 12/17/2025 | $13.64 | $14.42 | $13.48 | $14.31 | 15.92M |
| 12/16/2025 | $13.53 | $13.78 | $13.50 | $13.64 | 11.65M |
| 12/15/2025 | $13.07 | $13.72 | $13.03 | $13.59 | 15.72M |
| 12/12/2025 | $13.63 | $13.63 | $13.09 | $13.10 | 16.66M |
| 12/11/2025 | $13.37 | $13.62 | $13.17 | $13.47 | 14.12M |
| 12/10/2025 | $13.09 | $13.35 | $12.91 | $13.28 | 12.60M |
| 12/9/2025 | $13.22 | $13.39 | $13.05 | $13.08 | 10.13M |
| 12/8/2025 | $13.42 | $13.50 | $13.17 | $13.21 | 6.86M |
| 12/5/2025 | $13.20 | $13.49 | $13.13 | $13.42 | 6.23M |
| 12/4/2025 | $13.43 | $13.45 | $13.11 | $13.20 | 9.12M |
| 12/3/2025 | $13.42 | $13.50 | $13.31 | $13.33 | 7.95M |
| 12/2/2025 | $13.43 | $13.61 | $13.40 | $13.47 | 7.71M |
| 12/1/2025 | $13.65 | $13.96 | $13.41 | $13.49 | 19.25M |
| 11/28/2025 | $13.66 | $13.69 | $13.13 | $13.39 | 11.43M |
| 11/27/2025 | $14.05 | $14.12 | $13.33 | $13.62 | 11.04M |
| 11/26/2025 | $13.85 | $13.99 | $13.64 | $13.84 | 8.59M |
| 11/25/2025 | $13.60 | $13.95 | $13.38 | $13.80 | 9.23M |
| 11/24/2025 | $13.65 | $13.90 | $13.50 | $13.64 | 8.42M |
| 11/21/2025 | $13.78 | $14.29 | $13.60 | $13.65 | 13.05M |
| 11/20/2025 | $13.46 | $14.18 | $13.38 | $13.90 | 12.93M |
| 11/19/2025 | $13.65 | $13.81 | $13.25 | $13.43 | 11.54M |
| 11/18/2025 | $13.76 | $14.01 | $13.60 | $13.76 | 7.29M |
| 11/17/2025 | $13.76 | $13.91 | $13.55 | $13.80 | 6.95M |
| 11/14/2025 | $13.85 | $14.11 | $13.74 | $13.76 | 9.46M |
| 11/13/2025 | $13.45 | $13.97 | $13.36 | $13.93 | 10.70M |
| 11/12/2025 | $13.21 | $13.69 | $13.16 | $13.54 | 10.09M |
| 11/11/2025 | $13.35 | $13.50 | $13.20 | $13.24 | 6.91M |
| 11/10/2025 | $13.27 | $13.48 | $13.13 | $13.37 | 9.23M |
| 11/7/2025 | $13.20 | $13.53 | $13.10 | $13.31 | 7.49M |
| 11/6/2025 | $13.15 | $13.42 | $13.00 | $13.22 | 9.66M |
| 11/5/2025 | $12.86 | $13.25 | $12.81 | $13.18 | 11.62M |
| 11/4/2025 | $13.17 | $13.27 | $12.89 | $12.96 | 10.11M |
| 11/3/2025 | $12.57 | $13.38 | $12.51 | $13.17 | 18.81M |
| 10/31/2025 | $12.27 | $12.74 | $12.22 | $12.62 | 15.98M |
| 10/30/2025 | $12.44 | $12.53 | $12.21 | $12.28 | 8.36M |
| 10/29/2025 | $11.70 | $12.57 | $11.60 | $12.39 | 16.09M |
| 10/28/2025 | $12.31 | $12.47 | $12.20 | $12.28 | 6.85M |
| 10/27/2025 | $12.40 | $12.52 | $12.25 | $12.34 | 10.61M |
| 10/24/2025 | $12.52 | $12.55 | $12.28 | $12.45 | 8.54M |
| 10/23/2025 | $12.85 | $12.86 | $12.17 | $12.44 | 19.04M |
| 10/22/2025 | $12.63 | $13.06 | $12.54 | $12.97 | 18.68M |
| 10/21/2025 | $12.58 | $12.77 | $12.36 | $12.62 | 17.65M |
| 10/20/2025 | $12.05 | $12.70 | $11.90 | $12.70 | 24.34M |
| 10/17/2025 | $12.22 | $12.29 | $12.00 | $12.06 | 10.72M |