002045.SZ002045.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $14.55 | $15.85 | $14.55 | $15.22 | 29.43M |
| 1/14/2026 | $15.11 | $15.98 | $15.05 | $15.53 | 52.47M |
| 1/13/2026 | $15.39 | $16.38 | $14.90 | $15.27 | 56.74M |
| 1/12/2026 | $14.87 | $15.40 | $14.84 | $15.38 | 38.53M |
| 1/9/2026 | $14.55 | $14.78 | $14.47 | $14.77 | 23.85M |
| 1/8/2026 | $14.24 | $14.57 | $14.22 | $14.48 | 15.79M |
| 1/7/2026 | $14.57 | $14.60 | $14.26 | $14.30 | 17.57M |
| 1/6/2026 | $14.43 | $14.61 | $14.36 | $14.56 | 21.21M |
| 1/5/2026 | $14.10 | $14.40 | $14.10 | $14.40 | 19.65M |
| 12/31/2025 | $14.47 | $14.59 | $14.03 | $14.17 | 22.34M |
| 12/30/2025 | $13.90 | $14.17 | $13.81 | $13.99 | 11.03M |
| 12/29/2025 | $14.09 | $14.10 | $13.92 | $13.94 | 8.91M |
| 12/26/2025 | $14.09 | $14.14 | $13.92 | $14.04 | 13.33M |
| 12/25/2025 | $14.24 | $14.24 | $14.01 | $14.12 | 12.96M |
| 12/24/2025 | $13.91 | $14.25 | $13.91 | $14.22 | 16.58M |
| 12/23/2025 | $14.00 | $14.14 | $13.83 | $13.95 | 11.35M |
| 12/22/2025 | $14.11 | $14.17 | $13.97 | $14.00 | 10.88M |
| 12/19/2025 | $13.79 | $14.14 | $13.79 | $13.97 | 11.94M |
| 12/18/2025 | $13.82 | $13.96 | $13.74 | $13.75 | 10.48M |
| 12/17/2025 | $13.80 | $13.97 | $13.58 | $13.92 | 11.04M |
| 12/16/2025 | $14.07 | $14.16 | $13.76 | $13.80 | 12.48M |
| 12/15/2025 | $14.25 | $14.31 | $14.06 | $14.09 | 9.84M |
| 12/12/2025 | $14.17 | $14.35 | $14.00 | $14.23 | 10.68M |
| 12/11/2025 | $14.43 | $14.48 | $14.08 | $14.10 | 12.89M |
| 12/10/2025 | $14.56 | $14.63 | $14.29 | $14.36 | 15.10M |
| 12/9/2025 | $14.74 | $14.85 | $14.57 | $14.59 | 12.54M |
| 12/8/2025 | $14.72 | $14.97 | $14.64 | $14.86 | 16.79M |
| 12/5/2025 | $14.47 | $14.88 | $14.29 | $14.72 | 15.31M |
| 12/4/2025 | $14.75 | $14.81 | $14.37 | $14.50 | 14.15M |
| 12/3/2025 | $15.23 | $15.27 | $14.72 | $14.82 | 22.06M |
| 12/2/2025 | $15.31 | $15.58 | $15.20 | $15.31 | 30.19M |
| 12/1/2025 | $14.65 | $15.80 | $14.60 | $15.64 | 56.07M |
| 11/28/2025 | $14.85 | $15.09 | $14.62 | $14.74 | 26.57M |
| 11/27/2025 | $14.54 | $15.30 | $14.46 | $14.90 | 34.16M |
| 11/26/2025 | $14.25 | $14.97 | $14.25 | $14.54 | 24.00M |
| 11/25/2025 | $14.04 | $14.43 | $13.98 | $14.36 | 17.14M |
| 11/24/2025 | $13.78 | $14.23 | $13.61 | $14.05 | 14.14M |
| 11/21/2025 | $14.07 | $14.27 | $13.77 | $13.78 | 14.73M |
| 11/20/2025 | $14.47 | $14.53 | $14.25 | $14.27 | 10.34M |
| 11/19/2025 | $14.74 | $14.77 | $14.35 | $14.39 | 10.13M |
| 11/18/2025 | $14.74 | $14.77 | $14.43 | $14.61 | 16.07M |
| 11/17/2025 | $14.68 | $14.80 | $14.68 | $14.79 | 9.06M |
| 11/14/2025 | $14.73 | $14.88 | $14.65 | $14.71 | 12.46M |
| 11/13/2025 | $14.72 | $15.04 | $14.71 | $14.80 | 14.30M |
| 11/12/2025 | $15.20 | $15.20 | $14.74 | $14.78 | 19.11M |
| 11/11/2025 | $15.20 | $15.27 | $15.16 | $15.26 | 11.64M |
| 11/10/2025 | $15.52 | $15.60 | $15.15 | $15.19 | 24.40M |
| 11/7/2025 | $15.62 | $15.90 | $15.55 | $15.61 | 13.89M |
| 11/6/2025 | $15.68 | $15.79 | $15.62 | $15.67 | 12.91M |
| 11/5/2025 | $15.61 | $15.88 | $15.52 | $15.76 | 16.17M |
| 11/4/2025 | $15.96 | $15.96 | $15.71 | $15.78 | 12.16M |
| 11/3/2025 | $15.80 | $16.05 | $15.66 | $15.96 | 16.79M |
| 10/31/2025 | $15.70 | $15.94 | $15.60 | $15.84 | 20.19M |
| 10/30/2025 | $15.71 | $16.23 | $15.58 | $15.81 | 27.75M |
| 10/29/2025 | $15.74 | $15.79 | $15.61 | $15.71 | 17.35M |
| 10/28/2025 | $15.59 | $15.88 | $15.59 | $15.76 | 29.29M |
| 10/27/2025 | $16.15 | $16.31 | $16.10 | $16.26 | 24.60M |
| 10/24/2025 | $15.86 | $16.07 | $15.80 | $15.98 | 17.77M |
| 10/23/2025 | $15.87 | $15.90 | $15.62 | $15.85 | 16.59M |
| 10/22/2025 | $15.85 | $16.11 | $15.70 | $16.02 | 19.97M |
| 10/21/2025 | $15.71 | $16.07 | $15.60 | $16.00 | 25.58M |
| 10/20/2025 | $15.89 | $15.95 | $15.52 | $15.60 | 22.71M |
| 10/17/2025 | $16.90 | $16.97 | $15.66 | $15.67 | 47.57M |