002139.SZ002139.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $13.85 | $14.05 | $13.82 | $13.88 | 17.19M |
| 1/14/2026 | $14.00 | $14.28 | $13.85 | $14.02 | 37.93M |
| 1/13/2026 | $14.48 | $14.49 | $13.96 | $13.99 | 36.60M |
| 1/12/2026 | $14.04 | $14.42 | $14.04 | $14.41 | 45.65M |
| 1/9/2026 | $13.85 | $14.12 | $13.85 | $14.04 | 26.04M |
| 1/8/2026 | $13.87 | $14.04 | $13.86 | $13.94 | 25.18M |
| 1/7/2026 | $14.04 | $14.17 | $13.90 | $13.94 | 25.81M |
| 1/6/2026 | $13.97 | $14.06 | $13.88 | $14.03 | 24.94M |
| 1/5/2026 | $13.77 | $13.94 | $13.75 | $13.93 | 21.64M |
| 12/31/2025 | $13.98 | $14.03 | $13.77 | $13.78 | 19.87M |
| 12/30/2025 | $13.56 | $13.95 | $13.53 | $13.90 | 28.96M |
| 12/29/2025 | $13.66 | $13.73 | $13.56 | $13.60 | 14.96M |
| 12/26/2025 | $13.67 | $13.80 | $13.55 | $13.64 | 16.67M |
| 12/25/2025 | $13.56 | $13.75 | $13.52 | $13.68 | 18.75M |
| 12/24/2025 | $13.37 | $13.54 | $13.33 | $13.49 | 12.80M |
| 12/23/2025 | $13.45 | $13.48 | $13.31 | $13.34 | 12.16M |
| 12/22/2025 | $13.40 | $13.57 | $13.40 | $13.48 | 13.90M |
| 12/19/2025 | $13.37 | $13.51 | $13.35 | $13.40 | 13.29M |
| 12/18/2025 | $13.45 | $13.51 | $13.32 | $13.34 | 12.10M |
| 12/17/2025 | $13.30 | $13.54 | $13.28 | $13.50 | 12.60M |
| 12/16/2025 | $13.50 | $13.55 | $13.29 | $13.31 | 16.87M |
| 12/15/2025 | $13.82 | $13.93 | $13.50 | $13.51 | 23.09M |
| 12/12/2025 | $13.62 | $14.03 | $13.55 | $13.83 | 50.69M |
| 12/11/2025 | $13.62 | $13.71 | $13.51 | $13.60 | 18.06M |
| 12/10/2025 | $13.59 | $13.63 | $13.43 | $13.61 | 14.30M |
| 12/9/2025 | $13.43 | $13.60 | $13.38 | $13.59 | 20.76M |
| 12/8/2025 | $13.44 | $13.49 | $13.37 | $13.43 | 15.15M |
| 12/5/2025 | $13.31 | $13.43 | $13.18 | $13.39 | 13.79M |
| 12/4/2025 | $13.42 | $13.49 | $13.27 | $13.33 | 12.45M |
| 12/3/2025 | $13.45 | $13.47 | $13.23 | $13.30 | 10.90M |
| 12/2/2025 | $13.38 | $13.49 | $13.32 | $13.42 | 13.89M |
| 12/1/2025 | $13.05 | $13.61 | $13.00 | $13.43 | 40.79M |
| 11/28/2025 | $12.78 | $12.89 | $12.73 | $12.88 | 8.69M |
| 11/27/2025 | $12.89 | $12.98 | $12.76 | $12.78 | 12.09M |
| 11/26/2025 | $12.81 | $12.94 | $12.75 | $12.88 | 11.72M |
| 11/25/2025 | $12.78 | $12.96 | $12.75 | $12.83 | 13.64M |
| 11/24/2025 | $12.80 | $12.83 | $12.57 | $12.75 | 17.21M |
| 11/21/2025 | $12.91 | $12.99 | $12.70 | $12.71 | 20.33M |
| 11/20/2025 | $13.23 | $13.32 | $13.04 | $13.05 | 9.27M |
| 11/19/2025 | $13.26 | $13.39 | $13.01 | $13.19 | 13.39M |
| 11/18/2025 | $13.43 | $13.45 | $13.19 | $13.27 | 14.21M |
| 11/17/2025 | $13.59 | $13.61 | $13.40 | $13.42 | 14.76M |
| 11/14/2025 | $13.60 | $13.67 | $13.53 | $13.54 | 12.15M |
| 11/13/2025 | $13.57 | $13.74 | $13.52 | $13.71 | 13.80M |
| 11/12/2025 | $13.70 | $13.74 | $13.47 | $13.51 | 17.92M |
| 11/11/2025 | $13.83 | $13.87 | $13.70 | $13.72 | 12.30M |
| 11/10/2025 | $13.83 | $13.89 | $13.69 | $13.78 | 15.41M |
| 11/7/2025 | $13.88 | $13.91 | $13.79 | $13.82 | 13.86M |
| 11/6/2025 | $13.76 | $13.98 | $13.76 | $13.95 | 22.23M |
| 11/5/2025 | $13.54 | $13.77 | $13.51 | $13.72 | 14.76M |
| 11/4/2025 | $13.75 | $13.81 | $13.60 | $13.67 | 15.81M |
| 11/3/2025 | $13.83 | $13.85 | $13.60 | $13.83 | 20.13M |
| 10/31/2025 | $13.64 | $13.97 | $13.64 | $13.79 | 23.35M |
| 10/30/2025 | $13.81 | $13.86 | $13.63 | $13.64 | 24.73M |
| 10/29/2025 | $13.80 | $13.89 | $13.69 | $13.88 | 24.73M |
| 10/28/2025 | $13.85 | $13.95 | $13.73 | $13.83 | 44.78M |
| 10/27/2025 | $14.35 | $14.42 | $14.21 | $14.26 | 23.32M |
| 10/24/2025 | $14.12 | $14.24 | $14.10 | $14.23 | 23.33M |
| 10/23/2025 | $14.06 | $14.06 | $13.80 | $14.03 | 16.00M |
| 10/22/2025 | $14.08 | $14.11 | $13.89 | $13.99 | 17.09M |
| 10/21/2025 | $14.07 | $14.18 | $14.00 | $14.15 | 18.20M |
| 10/20/2025 | $14.02 | $14.17 | $13.94 | $14.00 | 18.67M |
| 10/17/2025 | $14.33 | $14.35 | $13.82 | $13.84 | 28.20M |