002275.SZ002275.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $14.51 | $14.60 | $14.45 | $14.52 | 2.19M |
| 1/14/2026 | $14.60 | $14.67 | $14.38 | $14.51 | 3.92M |
| 1/13/2026 | $14.51 | $14.67 | $14.50 | $14.55 | 3.57M |
| 1/12/2026 | $14.47 | $14.51 | $14.37 | $14.48 | 3.30M |
| 1/9/2026 | $14.35 | $14.44 | $14.30 | $14.44 | 2.91M |
| 1/8/2026 | $14.28 | $14.39 | $14.28 | $14.33 | 2.19M |
| 1/7/2026 | $14.39 | $14.42 | $14.30 | $14.32 | 2.04M |
| 1/6/2026 | $14.33 | $14.42 | $14.27 | $14.38 | 2.87M |
| 1/5/2026 | $14.12 | $14.33 | $14.10 | $14.33 | 2.77M |
| 12/31/2025 | $14.19 | $14.19 | $14.07 | $14.10 | 1.70M |
| 12/30/2025 | $14.15 | $14.20 | $14.10 | $14.13 | 1.79M |
| 12/29/2025 | $14.45 | $14.45 | $14.12 | $14.14 | 3.61M |
| 12/26/2025 | $14.56 | $14.59 | $14.38 | $14.38 | 2.99M |
| 12/25/2025 | $14.62 | $14.67 | $14.48 | $14.55 | 2.31M |
| 12/24/2025 | $14.62 | $14.67 | $14.54 | $14.62 | 2.47M |
| 12/23/2025 | $14.69 | $14.77 | $14.60 | $14.60 | 1.52M |
| 12/22/2025 | $14.71 | $14.75 | $14.59 | $14.68 | 1.61M |
| 12/19/2025 | $14.60 | $14.76 | $14.51 | $14.74 | 2.08M |
| 12/18/2025 | $14.42 | $14.58 | $14.37 | $14.56 | 1.76M |
| 12/17/2025 | $14.39 | $14.50 | $14.30 | $14.46 | 2.11M |
| 12/16/2025 | $14.58 | $14.63 | $14.35 | $14.37 | 2.12M |
| 12/15/2025 | $14.60 | $14.67 | $14.57 | $14.60 | 1.80M |
| 12/12/2025 | $14.73 | $14.78 | $14.59 | $14.60 | 2.70M |
| 12/11/2025 | $14.93 | $14.97 | $14.70 | $14.74 | 2.35M |
| 12/10/2025 | $14.95 | $14.97 | $14.82 | $14.93 | 1.60M |
| 12/9/2025 | $14.97 | $15.05 | $14.83 | $14.90 | 2.46M |
| 12/8/2025 | $15.24 | $15.24 | $14.96 | $14.96 | 2.84M |
| 12/5/2025 | $15.29 | $15.31 | $14.95 | $15.14 | 2.80M |
| 12/4/2025 | $15.36 | $15.38 | $15.11 | $15.28 | 2.84M |
| 12/3/2025 | $15.19 | $15.36 | $15.17 | $15.35 | 3.61M |
| 12/2/2025 | $15.30 | $15.34 | $15.13 | $15.22 | 2.80M |
| 12/1/2025 | $14.98 | $15.34 | $14.94 | $15.34 | 4.54M |
| 11/28/2025 | $15.12 | $15.24 | $14.94 | $15.05 | 2.78M |
| 11/27/2025 | $15.22 | $15.22 | $15.04 | $15.18 | 2.83M |
| 11/26/2025 | $15.20 | $15.51 | $15.08 | $15.22 | 5.91M |
| 11/25/2025 | $14.71 | $15.47 | $14.62 | $15.22 | 7.56M |
| 11/24/2025 | $14.59 | $14.79 | $14.55 | $14.67 | 2.55M |
| 11/21/2025 | $14.85 | $15.00 | $14.52 | $14.56 | 3.31M |
| 11/20/2025 | $14.94 | $15.09 | $14.85 | $14.93 | 2.64M |
| 11/19/2025 | $15.23 | $15.23 | $14.80 | $14.88 | 3.34M |
| 11/18/2025 | $15.30 | $15.46 | $15.22 | $15.40 | 3.75M |
| 11/17/2025 | $15.61 | $15.63 | $15.27 | $15.31 | 3.95M |
| 11/14/2025 | $15.53 | $15.75 | $15.48 | $15.61 | 5.42M |
| 11/13/2025 | $15.49 | $15.58 | $15.34 | $15.54 | 4.08M |
| 11/12/2025 | $15.54 | $15.64 | $15.43 | $15.49 | 5.86M |
| 11/11/2025 | $15.35 | $15.54 | $15.27 | $15.54 | 5.43M |
| 11/10/2025 | $15.33 | $15.45 | $15.32 | $15.37 | 3.76M |
| 11/7/2025 | $15.27 | $15.47 | $15.19 | $15.33 | 4.49M |
| 11/6/2025 | $15.21 | $15.30 | $15.11 | $15.27 | 3.40M |
| 11/5/2025 | $15.08 | $15.26 | $15.04 | $15.22 | 3.91M |
| 11/4/2025 | $15.15 | $15.19 | $15.05 | $15.16 | 3.65M |
| 11/3/2025 | $15.00 | $15.14 | $14.95 | $15.14 | 3.66M |
| 10/31/2025 | $14.75 | $14.99 | $14.74 | $14.95 | 3.90M |
| 10/30/2025 | $15.12 | $15.12 | $14.71 | $14.72 | 6.77M |
| 10/29/2025 | $14.94 | $15.17 | $14.94 | $15.15 | 3.55M |
| 10/28/2025 | $15.03 | $15.13 | $14.93 | $14.97 | 2.67M |
| 10/27/2025 | $15.15 | $15.19 | $14.96 | $15.03 | 3.35M |
| 10/24/2025 | $15.21 | $15.28 | $15.14 | $15.20 | 2.93M |
| 10/23/2025 | $15.29 | $15.35 | $15.11 | $15.24 | 3.69M |
| 10/22/2025 | $15.04 | $15.28 | $14.95 | $15.27 | 4.49M |
| 10/21/2025 | $14.84 | $15.11 | $14.83 | $15.08 | 3.83M |
| 10/20/2025 | $14.97 | $15.04 | $14.70 | $14.88 | 3.43M |
| 10/17/2025 | $15.07 | $15.19 | $14.92 | $14.92 | 3.82M |