002324.SZ002324.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $25.00 | $25.00 | $18.80 | $19.04 | 70.42M |
| 1/14/2026 | $20.00 | $20.79 | $19.36 | $19.44 | 171.60M |
| 1/13/2026 | $23.00 | $23.00 | $21.51 | $21.51 | 63.05M |
| 1/12/2026 | $22.80 | $24.28 | $22.07 | $23.90 | 226.25M |
| 1/9/2026 | $25.00 | $25.66 | $22.61 | $22.80 | 282.68M |
| 1/8/2026 | $23.42 | $23.42 | $23.42 | $23.42 | 18.18M |
| 1/7/2026 | $21.29 | $21.29 | $21.29 | $21.29 | 19.16M |
| 1/6/2026 | $19.35 | $19.35 | $19.35 | $19.35 | 27.12M |
| 1/5/2026 | $16.70 | $17.59 | $16.48 | $17.59 | 78.29M |
| 12/31/2025 | $15.50 | $16.24 | $15.40 | $15.99 | 39.82M |
| 12/30/2025 | $15.19 | $15.85 | $15.19 | $15.62 | 48.11M |
| 12/29/2025 | $15.66 | $15.91 | $15.34 | $15.42 | 61.74M |
| 12/26/2025 | $14.64 | $15.00 | $14.56 | $14.81 | 44.20M |
| 12/25/2025 | $14.36 | $14.92 | $13.93 | $14.64 | 62.42M |
| 12/24/2025 | $13.51 | $14.42 | $13.51 | $14.42 | 28.54M |
| 12/23/2025 | $12.73 | $13.21 | $12.66 | $13.11 | 20.37M |
| 12/22/2025 | $12.60 | $12.80 | $12.59 | $12.72 | 7.21M |
| 12/19/2025 | $12.47 | $12.71 | $12.44 | $12.60 | 9.28M |
| 12/18/2025 | $12.33 | $12.66 | $12.28 | $12.43 | 9.37M |
| 12/17/2025 | $12.13 | $12.39 | $11.97 | $12.34 | 10.36M |
| 12/16/2025 | $12.35 | $12.38 | $12.01 | $12.07 | 8.53M |
| 12/15/2025 | $12.42 | $12.55 | $12.32 | $12.36 | 7.54M |
| 12/12/2025 | $12.43 | $12.50 | $12.32 | $12.42 | 5.87M |
| 12/11/2025 | $12.60 | $12.61 | $12.35 | $12.37 | 6.57M |
| 12/10/2025 | $12.55 | $12.68 | $12.42 | $12.56 | 7.88M |
| 12/9/2025 | $12.68 | $12.72 | $12.51 | $12.54 | 6.05M |
| 12/8/2025 | $12.73 | $12.88 | $12.65 | $12.69 | 8.71M |
| 12/5/2025 | $12.60 | $12.79 | $12.40 | $12.72 | 7.02M |
| 12/4/2025 | $12.66 | $12.71 | $12.45 | $12.60 | 5.16M |
| 12/3/2025 | $12.81 | $12.88 | $12.54 | $12.61 | 6.52M |
| 12/2/2025 | $12.94 | $13.03 | $12.72 | $12.79 | 9.48M |
| 12/1/2025 | $12.75 | $13.11 | $12.75 | $13.02 | 15.75M |
| 11/28/2025 | $12.51 | $12.69 | $12.47 | $12.65 | 5.44M |
| 11/27/2025 | $12.42 | $12.72 | $12.40 | $12.53 | 8.69M |
| 11/26/2025 | $12.77 | $12.77 | $12.40 | $12.41 | 8.81M |
| 11/25/2025 | $12.53 | $13.00 | $12.47 | $12.76 | 13.30M |
| 11/24/2025 | $12.38 | $12.65 | $12.17 | $12.46 | 12.49M |
| 11/21/2025 | $13.05 | $13.19 | $12.26 | $12.26 | 23.53M |
| 11/20/2025 | $13.57 | $13.68 | $13.06 | $13.20 | 14.03M |
| 11/19/2025 | $13.78 | $14.04 | $13.34 | $13.46 | 13.43M |
| 11/18/2025 | $14.00 | $14.35 | $13.65 | $13.78 | 16.97M |
| 11/17/2025 | $14.19 | $14.45 | $13.87 | $14.00 | 16.59M |
| 11/14/2025 | $14.37 | $14.63 | $14.23 | $14.24 | 20.42M |
| 11/13/2025 | $14.00 | $14.69 | $13.86 | $14.45 | 33.85M |
| 11/12/2025 | $13.27 | $14.13 | $13.27 | $14.05 | 38.86M |
| 11/11/2025 | $13.31 | $13.47 | $13.23 | $13.28 | 8.76M |
| 11/10/2025 | $13.28 | $13.50 | $13.10 | $13.22 | 13.58M |
| 11/7/2025 | $13.00 | $13.49 | $12.91 | $13.20 | 13.18M |
| 11/6/2025 | $12.94 | $13.09 | $12.86 | $12.97 | 8.42M |
| 11/5/2025 | $12.50 | $13.08 | $12.50 | $12.96 | 15.13M |
| 11/4/2025 | $13.12 | $13.18 | $12.58 | $12.68 | 16.72M |
| 11/3/2025 | $13.41 | $13.49 | $12.92 | $13.17 | 14.59M |
| 10/31/2025 | $13.44 | $13.87 | $13.44 | $13.45 | 13.74M |
| 10/30/2025 | $13.60 | $13.75 | $13.37 | $13.47 | 13.02M |
| 10/29/2025 | $13.49 | $13.70 | $13.34 | $13.68 | 12.63M |
| 10/28/2025 | $13.51 | $13.63 | $13.37 | $13.46 | 12.68M |
| 10/27/2025 | $13.44 | $13.68 | $13.40 | $13.64 | 18.18M |
| 10/24/2025 | $13.13 | $13.24 | $13.08 | $13.23 | 9.82M |
| 10/23/2025 | $13.07 | $13.17 | $12.93 | $13.12 | 10.28M |
| 10/22/2025 | $13.23 | $13.32 | $13.06 | $13.15 | 7.82M |
| 10/21/2025 | $13.29 | $13.33 | $13.08 | $13.23 | 13.00M |
| 10/20/2025 | $12.97 | $13.41 | $12.91 | $13.30 | 17.56M |
| 10/17/2025 | $13.31 | $13.44 | $12.75 | $12.79 | 17.95M |