002245.SZ002245.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $17.89 | $18.04 | $17.77 | $17.93 | 17.69M |
| 1/14/2026 | $18.01 | $18.30 | $17.67 | $17.92 | 61.85M |
| 1/13/2026 | $18.50 | $18.57 | $17.92 | $18.08 | 57.45M |
| 1/12/2026 | $18.27 | $18.98 | $18.27 | $18.49 | 80.27M |
| 1/9/2026 | $17.89 | $18.28 | $17.82 | $18.07 | 53.00M |
| 1/8/2026 | $18.00 | $18.24 | $17.80 | $17.93 | 43.49M |
| 1/7/2026 | $17.92 | $18.28 | $17.85 | $18.11 | 64.95M |
| 1/6/2026 | $18.04 | $18.12 | $17.80 | $17.96 | 45.48M |
| 1/5/2026 | $17.72 | $18.14 | $17.61 | $17.96 | 52.88M |
| 12/31/2025 | $17.83 | $18.06 | $17.58 | $17.80 | 39.23M |
| 12/30/2025 | $17.71 | $18.07 | $17.53 | $17.85 | 60.31M |
| 12/29/2025 | $18.53 | $18.57 | $17.92 | $17.96 | 81.35M |
| 12/26/2025 | $18.46 | $18.69 | $17.88 | $18.58 | 136.36M |
| 12/25/2025 | $17.64 | $18.76 | $17.30 | $18.38 | 123.80M |
| 12/24/2025 | $16.50 | $17.80 | $16.45 | $17.65 | 109.93M |
| 12/23/2025 | $16.30 | $16.74 | $16.20 | $16.58 | 57.10M |
| 12/22/2025 | $16.15 | $16.34 | $16.10 | $16.29 | 34.02M |
| 12/19/2025 | $15.77 | $16.09 | $15.76 | $15.99 | 23.28M |
| 12/18/2025 | $15.80 | $15.99 | $15.72 | $15.75 | 17.17M |
| 12/17/2025 | $15.49 | $15.93 | $15.49 | $15.93 | 25.48M |
| 12/16/2025 | $15.84 | $15.84 | $15.35 | $15.48 | 24.80M |
| 12/15/2025 | $15.98 | $16.03 | $15.77 | $15.79 | 20.38M |
| 12/12/2025 | $16.03 | $16.15 | $15.87 | $16.03 | 24.01M |
| 12/11/2025 | $16.16 | $16.25 | $15.97 | $15.98 | 22.72M |
| 12/10/2025 | $16.12 | $16.20 | $15.93 | $16.15 | 18.79M |
| 12/9/2025 | $16.20 | $16.34 | $16.08 | $16.14 | 19.63M |
| 12/8/2025 | $16.18 | $16.35 | $16.17 | $16.27 | 23.81M |
| 12/5/2025 | $15.79 | $16.23 | $15.69 | $16.15 | 26.61M |
| 12/4/2025 | $15.91 | $15.99 | $15.66 | $15.81 | 23.03M |
| 12/3/2025 | $16.03 | $16.12 | $15.77 | $15.85 | 20.44M |
| 12/2/2025 | $16.33 | $16.35 | $15.95 | $16.03 | 22.29M |
| 12/1/2025 | $16.22 | $16.37 | $16.17 | $16.33 | 24.51M |
| 11/28/2025 | $16.02 | $16.22 | $16.02 | $16.17 | 18.61M |
| 11/27/2025 | $16.05 | $16.43 | $16.01 | $16.11 | 29.73M |
| 11/26/2025 | $16.11 | $16.23 | $15.97 | $16.05 | 23.65M |
| 11/25/2025 | $16.07 | $16.30 | $15.97 | $16.08 | 25.90M |
| 11/24/2025 | $15.86 | $16.03 | $15.68 | $15.96 | 30.78M |
| 11/21/2025 | $16.30 | $16.50 | $15.71 | $15.71 | 49.38M |
| 11/20/2025 | $16.80 | $17.05 | $16.59 | $16.62 | 30.66M |
| 11/19/2025 | $17.06 | $17.32 | $16.50 | $16.73 | 49.94M |
| 11/18/2025 | $17.62 | $18.04 | $16.95 | $17.14 | 56.29M |
| 11/17/2025 | $17.56 | $17.84 | $17.35 | $17.66 | 36.26M |
| 11/14/2025 | $17.71 | $17.92 | $17.51 | $17.53 | 36.54M |
| 11/13/2025 | $17.43 | $18.38 | $17.42 | $18.00 | 70.98M |
| 11/12/2025 | $17.84 | $17.85 | $17.30 | $17.41 | 38.03M |
| 11/11/2025 | $18.00 | $18.26 | $17.84 | $17.90 | 32.04M |
| 11/10/2025 | $18.33 | $18.54 | $17.91 | $17.97 | 45.05M |
| 11/7/2025 | $18.30 | $18.60 | $18.05 | $18.27 | 47.74M |
| 11/6/2025 | $18.00 | $18.55 | $18.00 | $18.47 | 51.87M |
| 11/5/2025 | $17.65 | $18.19 | $17.60 | $18.06 | 43.68M |
| 11/4/2025 | $18.49 | $18.57 | $17.86 | $18.01 | 44.80M |
| 11/3/2025 | $19.00 | $19.03 | $18.09 | $18.47 | 64.38M |
| 10/31/2025 | $19.00 | $19.58 | $18.90 | $19.22 | 80.83M |
| 10/30/2025 | $19.18 | $19.44 | $18.92 | $19.07 | 93.84M |
| 10/29/2025 | $18.43 | $18.93 | $18.37 | $18.90 | 61.38M |
| 10/28/2025 | $18.61 | $18.69 | $18.34 | $18.43 | 48.74M |
| 10/27/2025 | $18.76 | $18.84 | $18.36 | $18.60 | 57.87M |
| 10/24/2025 | $18.07 | $18.36 | $18.03 | $18.36 | 49.56M |
| 10/23/2025 | $17.86 | $17.98 | $17.48 | $17.92 | 36.13M |
| 10/22/2025 | $18.02 | $18.17 | $17.82 | $17.94 | 33.70M |
| 10/21/2025 | $17.86 | $18.32 | $17.78 | $18.27 | 55.83M |
| 10/20/2025 | $17.57 | $17.93 | $17.55 | $17.77 | 44.93M |
| 10/17/2025 | $18.00 | $18.26 | $17.31 | $17.31 | 50.47M |