002078.SZ002078.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $15.40 | $15.68 | $15.33 | $15.39 | 20.07M |
| 1/14/2026 | $15.46 | $15.65 | $15.31 | $15.39 | 34.70M |
| 1/13/2026 | $15.60 | $15.72 | $15.46 | $15.50 | 22.40M |
| 1/12/2026 | $15.60 | $15.70 | $15.45 | $15.66 | 28.60M |
| 1/9/2026 | $15.98 | $16.05 | $15.50 | $15.70 | 30.13M |
| 1/8/2026 | $15.94 | $16.12 | $15.74 | $15.92 | 23.01M |
| 1/7/2026 | $15.87 | $16.12 | $15.75 | $16.00 | 31.69M |
| 1/6/2026 | $15.49 | $15.96 | $15.49 | $15.90 | 31.65M |
| 1/5/2026 | $15.70 | $15.88 | $15.44 | $15.49 | 28.10M |
| 12/31/2025 | $15.70 | $15.77 | $15.48 | $15.75 | 24.39M |
| 12/30/2025 | $15.70 | $15.76 | $15.43 | $15.65 | 29.34M |
| 12/29/2025 | $15.56 | $15.97 | $15.23 | $15.76 | 49.00M |
| 12/26/2025 | $15.89 | $16.00 | $15.51 | $15.66 | 36.11M |
| 12/25/2025 | $15.55 | $16.13 | $15.10 | $15.94 | 77.61M |
| 12/24/2025 | $15.11 | $15.55 | $14.98 | $15.52 | 26.53M |
| 12/23/2025 | $14.94 | $15.10 | $14.92 | $15.04 | 14.20M |
| 12/22/2025 | $15.26 | $15.37 | $14.93 | $14.96 | 26.83M |
| 12/19/2025 | $15.12 | $15.40 | $15.01 | $15.19 | 18.26M |
| 12/18/2025 | $15.13 | $15.30 | $15.10 | $15.12 | 16.25M |
| 12/17/2025 | $15.07 | $15.29 | $14.92 | $15.19 | 25.46M |
| 12/16/2025 | $15.02 | $15.15 | $14.81 | $15.09 | 13.97M |
| 12/15/2025 | $14.87 | $15.18 | $14.87 | $15.08 | 12.85M |
| 12/12/2025 | $15.04 | $15.10 | $14.72 | $14.85 | 14.35M |
| 12/11/2025 | $14.99 | $15.39 | $14.94 | $15.05 | 19.16M |
| 12/10/2025 | $14.68 | $14.92 | $14.64 | $14.85 | 9.57M |
| 12/9/2025 | $15.09 | $15.16 | $14.70 | $14.75 | 15.38M |
| 12/8/2025 | $15.32 | $15.32 | $14.94 | $15.08 | 15.35M |
| 12/5/2025 | $15.43 | $15.49 | $15.16 | $15.35 | 16.17M |
| 12/4/2025 | $15.31 | $15.50 | $15.25 | $15.45 | 14.68M |
| 12/3/2025 | $15.08 | $15.43 | $14.96 | $15.36 | 25.03M |
| 12/2/2025 | $15.03 | $15.26 | $14.98 | $15.03 | 13.11M |
| 12/1/2025 | $14.93 | $15.13 | $14.86 | $15.10 | 17.36M |
| 11/28/2025 | $14.94 | $15.05 | $14.77 | $14.96 | 15.29M |
| 11/27/2025 | $14.66 | $15.10 | $14.62 | $15.03 | 25.54M |
| 11/26/2025 | $14.51 | $14.76 | $14.46 | $14.47 | 11.09M |
| 11/25/2025 | $14.65 | $14.68 | $14.43 | $14.47 | 14.93M |
| 11/24/2025 | $14.68 | $14.83 | $14.50 | $14.50 | 16.96M |
| 11/21/2025 | $14.67 | $14.78 | $14.46 | $14.62 | 15.20M |
| 11/20/2025 | $14.75 | $14.81 | $14.65 | $14.75 | 10.82M |
| 11/19/2025 | $14.84 | $15.03 | $14.63 | $14.74 | 13.63M |
| 11/18/2025 | $14.98 | $15.06 | $14.78 | $14.85 | 10.83M |
| 11/17/2025 | $15.20 | $15.24 | $14.92 | $15.00 | 15.73M |
| 11/14/2025 | $15.44 | $15.59 | $15.12 | $15.13 | 17.06M |
| 11/13/2025 | $15.39 | $15.52 | $15.24 | $15.50 | 19.87M |
| 11/12/2025 | $15.27 | $15.53 | $15.22 | $15.42 | 21.76M |
| 11/11/2025 | $15.14 | $15.40 | $15.06 | $15.31 | 17.85M |
| 11/10/2025 | $14.70 | $15.40 | $14.65 | $15.26 | 37.73M |
| 11/7/2025 | $14.40 | $14.76 | $14.38 | $14.71 | 20.15M |
| 11/6/2025 | $14.30 | $14.50 | $14.25 | $14.39 | 14.70M |
| 11/5/2025 | $14.11 | $14.39 | $14.04 | $14.35 | 16.47M |
| 11/4/2025 | $14.27 | $14.32 | $14.12 | $14.20 | 14.22M |
| 11/3/2025 | $14.45 | $14.54 | $14.20 | $14.28 | 13.98M |
| 10/31/2025 | $14.11 | $14.30 | $14.06 | $14.22 | 11.98M |
| 10/30/2025 | $14.23 | $14.31 | $14.09 | $14.11 | 14.06M |
| 10/29/2025 | $14.21 | $14.27 | $14.12 | $14.24 | 11.97M |
| 10/28/2025 | $14.43 | $14.46 | $14.10 | $14.17 | 20.71M |
| 10/27/2025 | $14.45 | $14.62 | $14.36 | $14.46 | 22.19M |
| 10/24/2025 | $14.48 | $14.52 | $14.34 | $14.42 | 10.70M |
| 10/23/2025 | $14.31 | $14.52 | $14.28 | $14.50 | 9.96M |
| 10/22/2025 | $14.38 | $14.45 | $14.23 | $14.34 | 9.27M |
| 10/21/2025 | $14.44 | $14.47 | $14.33 | $14.39 | 8.87M |
| 10/20/2025 | $14.32 | $14.49 | $14.21 | $14.37 | 15.75M |
| 10/17/2025 | $14.10 | $14.38 | $14.06 | $14.23 | 16.20M |