002258.SZ002258.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $14.01 | $15.32 | $13.91 | $15.26 | 55.80M |
| 1/14/2026 | $14.17 | $14.58 | $14.07 | $14.34 | 28.45M |
| 1/13/2026 | $14.24 | $14.34 | $14.04 | $14.09 | 21.42M |
| 1/12/2026 | $14.00 | $14.52 | $14.00 | $14.40 | 34.34M |
| 1/9/2026 | $14.24 | $14.28 | $13.81 | $13.92 | 32.92M |
| 1/8/2026 | $14.25 | $14.55 | $14.01 | $14.32 | 34.53M |
| 1/7/2026 | $13.81 | $14.70 | $13.74 | $14.11 | 46.34M |
| 1/6/2026 | $13.04 | $13.72 | $12.99 | $13.57 | 29.38M |
| 1/5/2026 | $13.05 | $13.09 | $12.85 | $13.05 | 21.66M |
| 12/31/2025 | $13.08 | $13.31 | $13.01 | $13.05 | 8.05M |
| 12/30/2025 | $12.97 | $13.28 | $12.93 | $13.17 | 11.18M |
| 12/29/2025 | $13.16 | $13.17 | $12.96 | $12.99 | 9.25M |
| 12/26/2025 | $13.28 | $13.29 | $13.03 | $13.11 | 7.50M |
| 12/25/2025 | $13.06 | $13.29 | $12.99 | $13.23 | 10.01M |
| 12/24/2025 | $13.10 | $13.13 | $12.99 | $13.07 | 11.26M |
| 12/23/2025 | $13.19 | $13.25 | $12.99 | $13.06 | 9.35M |
| 12/22/2025 | $13.33 | $13.39 | $13.16 | $13.18 | 8.86M |
| 12/19/2025 | $13.15 | $13.41 | $13.10 | $13.35 | 11.79M |
| 12/18/2025 | $12.99 | $13.44 | $12.87 | $13.22 | 14.67M |
| 12/17/2025 | $12.78 | $13.03 | $12.68 | $12.99 | 8.01M |
| 12/16/2025 | $13.09 | $13.11 | $12.71 | $12.80 | 9.97M |
| 12/15/2025 | $12.86 | $13.24 | $12.85 | $13.11 | 10.29M |
| 12/12/2025 | $12.97 | $13.08 | $12.81 | $12.85 | 8.33M |
| 12/11/2025 | $13.07 | $13.10 | $12.84 | $12.86 | 8.21M |
| 12/10/2025 | $12.97 | $13.09 | $12.94 | $13.07 | 6.95M |
| 12/9/2025 | $13.26 | $13.30 | $12.95 | $12.97 | 13.71M |
| 12/8/2025 | $13.58 | $13.68 | $13.24 | $13.30 | 17.13M |
| 12/5/2025 | $13.06 | $13.62 | $13.05 | $13.61 | 22.43M |
| 12/4/2025 | $13.20 | $13.29 | $13.02 | $13.06 | 9.22M |
| 12/3/2025 | $13.02 | $13.41 | $12.96 | $13.24 | 16.34M |
| 12/2/2025 | $13.05 | $13.21 | $12.99 | $13.04 | 8.49M |
| 12/1/2025 | $12.87 | $13.21 | $12.86 | $13.11 | 17.83M |
| 11/28/2025 | $12.86 | $12.99 | $12.70 | $12.84 | 8.35M |
| 11/27/2025 | $12.71 | $12.94 | $12.68 | $12.86 | 10.13M |
| 11/26/2025 | $12.81 | $13.02 | $12.67 | $12.72 | 10.74M |
| 11/25/2025 | $13.01 | $13.06 | $12.79 | $12.81 | 16.93M |
| 11/24/2025 | $13.16 | $13.30 | $12.77 | $12.98 | 18.16M |
| 11/21/2025 | $13.35 | $13.59 | $12.94 | $13.05 | 27.23M |
| 11/20/2025 | $13.32 | $13.65 | $13.15 | $13.52 | 20.99M |
| 11/19/2025 | $13.24 | $13.56 | $13.24 | $13.32 | 15.74M |
| 11/18/2025 | $13.42 | $13.59 | $13.10 | $13.24 | 18.04M |
| 11/17/2025 | $13.54 | $13.90 | $13.33 | $13.42 | 26.68M |
| 11/14/2025 | $13.12 | $13.48 | $13.12 | $13.17 | 16.06M |
| 11/13/2025 | $12.92 | $13.41 | $12.90 | $13.22 | 19.58M |
| 11/12/2025 | $13.04 | $13.04 | $12.76 | $12.95 | 12.04M |
| 11/11/2025 | $12.99 | $13.08 | $12.90 | $13.04 | 13.01M |
| 11/10/2025 | $13.21 | $13.24 | $12.91 | $13.08 | 20.22M |
| 11/7/2025 | $12.73 | $13.16 | $12.67 | $12.93 | 21.08M |
| 11/6/2025 | $12.37 | $12.99 | $12.36 | $12.73 | 19.66M |
| 11/5/2025 | $12.23 | $12.46 | $12.18 | $12.34 | 9.40M |
| 11/4/2025 | $12.70 | $12.78 | $12.22 | $12.28 | 18.46M |
| 11/3/2025 | $12.73 | $12.88 | $12.57 | $12.81 | 15.39M |
| 10/31/2025 | $12.51 | $12.93 | $12.51 | $12.67 | 13.26M |
| 10/30/2025 | $12.55 | $12.73 | $12.46 | $12.59 | 11.13M |
| 10/29/2025 | $12.52 | $12.60 | $12.30 | $12.58 | 11.49M |
| 10/28/2025 | $12.66 | $12.83 | $12.41 | $12.58 | 14.22M |
| 10/27/2025 | $12.26 | $13.12 | $12.22 | $12.71 | 34.45M |
| 10/24/2025 | $12.14 | $12.22 | $12.02 | $12.14 | 8.97M |
| 10/23/2025 | $12.10 | $12.16 | $11.88 | $12.13 | 8.67M |
| 10/22/2025 | $12.12 | $12.17 | $12.00 | $12.08 | 7.37M |
| 10/21/2025 | $12.11 | $12.25 | $12.04 | $12.17 | 7.25M |
| 10/20/2025 | $12.11 | $12.20 | $11.96 | $12.11 | 11.81M |
| 10/17/2025 | $12.20 | $12.35 | $12.01 | $12.14 | 12.37M |