002378.SZ002378.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $17.34 | $18.30 | $17.08 | $18.19 | 89.39M |
| 1/14/2026 | $16.57 | $17.79 | $16.53 | $17.35 | 111.88M |
| 1/13/2026 | $16.61 | $16.88 | $16.24 | $16.44 | 73.15M |
| 1/12/2026 | $17.20 | $17.30 | $16.17 | $16.65 | 110.37M |
| 1/9/2026 | $15.86 | $17.20 | $15.77 | $16.96 | 112.99M |
| 1/8/2026 | $15.70 | $16.16 | $15.48 | $15.64 | 78.53M |
| 1/7/2026 | $15.03 | $16.06 | $15.03 | $15.97 | 108.07M |
| 1/6/2026 | $14.65 | $15.28 | $14.55 | $15.00 | 73.94M |
| 1/5/2026 | $14.32 | $14.58 | $14.16 | $14.44 | 41.63M |
| 12/31/2025 | $14.35 | $14.62 | $14.12 | $14.18 | 45.22M |
| 12/30/2025 | $14.19 | $14.71 | $14.07 | $14.44 | 50.56M |
| 12/29/2025 | $15.56 | $15.59 | $14.58 | $14.64 | 90.39M |
| 12/26/2025 | $14.59 | $15.70 | $14.36 | $15.25 | 119.38M |
| 12/25/2025 | $14.88 | $14.90 | $14.28 | $14.39 | 79.53M |
| 12/24/2025 | $16.17 | $16.17 | $14.95 | $15.00 | 134.36M |
| 12/23/2025 | $14.78 | $16.26 | $14.74 | $16.26 | 89.10M |
| 12/22/2025 | $14.30 | $15.04 | $14.25 | $14.78 | 87.99M |
| 12/19/2025 | $14.01 | $14.32 | $13.78 | $14.03 | 52.58M |
| 12/18/2025 | $14.00 | $14.57 | $13.90 | $13.97 | 79.12M |
| 12/17/2025 | $13.74 | $14.64 | $13.52 | $14.27 | 109.57M |
| 12/16/2025 | $13.80 | $14.10 | $13.48 | $13.71 | 74.83M |
| 12/15/2025 | $13.16 | $13.72 | $13.16 | $13.60 | 50.28M |
| 12/12/2025 | $13.28 | $13.49 | $13.08 | $13.30 | 44.02M |
| 12/11/2025 | $13.17 | $13.47 | $12.96 | $13.18 | 49.83M |
| 12/10/2025 | $13.18 | $13.21 | $12.76 | $13.05 | 31.18M |
| 12/9/2025 | $13.01 | $13.38 | $12.87 | $13.12 | 43.34M |
| 12/8/2025 | $13.10 | $13.36 | $12.95 | $13.16 | 45.49M |
| 12/5/2025 | $12.62 | $13.00 | $12.62 | $12.97 | 38.01M |
| 12/4/2025 | $12.89 | $13.10 | $12.62 | $12.69 | 29.32M |
| 12/3/2025 | $12.69 | $12.98 | $12.65 | $12.86 | 36.15M |
| 12/2/2025 | $12.63 | $12.83 | $12.45 | $12.71 | 30.34M |
| 12/1/2025 | $12.74 | $12.80 | $12.54 | $12.63 | 31.88M |
| 11/28/2025 | $12.08 | $12.69 | $11.96 | $12.59 | 42.96M |
| 11/27/2025 | $12.52 | $12.68 | $12.18 | $12.23 | 36.26M |
| 11/26/2025 | $12.30 | $12.76 | $12.22 | $12.44 | 39.92M |
| 11/25/2025 | $12.50 | $12.57 | $12.17 | $12.24 | 36.07M |
| 11/24/2025 | $12.22 | $12.59 | $11.99 | $12.35 | 31.29M |
| 11/21/2025 | $12.87 | $13.10 | $12.05 | $12.10 | 49.96M |
| 11/20/2025 | $12.76 | $13.30 | $12.66 | $13.06 | 55.81M |
| 11/19/2025 | $12.80 | $13.24 | $12.57 | $12.81 | 55.25M |
| 11/18/2025 | $12.49 | $13.74 | $12.42 | $13.11 | 90.60M |
| 11/17/2025 | $12.26 | $12.64 | $12.18 | $12.49 | 26.15M |
| 11/14/2025 | $12.63 | $12.63 | $12.22 | $12.26 | 35.76M |
| 11/13/2025 | $12.20 | $13.07 | $12.19 | $12.72 | 56.98M |
| 11/12/2025 | $12.33 | $12.47 | $12.11 | $12.20 | 25.32M |
| 11/11/2025 | $12.49 | $12.55 | $12.19 | $12.37 | 33.05M |
| 11/10/2025 | $13.21 | $13.30 | $12.39 | $12.43 | 64.17M |
| 11/7/2025 | $13.14 | $13.56 | $12.95 | $13.34 | 43.29M |
| 11/6/2025 | $13.60 | $13.63 | $13.11 | $13.21 | 55.81M |
| 11/5/2025 | $12.96 | $13.96 | $12.90 | $13.59 | 74.89M |
| 11/4/2025 | $12.85 | $13.35 | $12.85 | $13.14 | 59.52M |
| 11/3/2025 | $13.00 | $13.09 | $12.38 | $12.81 | 41.94M |
| 10/31/2025 | $13.48 | $13.59 | $12.86 | $12.89 | 60.58M |
| 10/30/2025 | $14.14 | $14.17 | $13.33 | $13.36 | 90.33M |
| 10/29/2025 | $13.40 | $14.11 | $13.30 | $14.11 | 107.12M |
| 10/28/2025 | $13.00 | $13.58 | $12.81 | $13.33 | 95.10M |
| 10/27/2025 | $12.60 | $13.30 | $12.54 | $13.10 | 80.56M |
| 10/24/2025 | $12.22 | $12.47 | $12.19 | $12.44 | 30.13M |
| 10/23/2025 | $12.03 | $12.21 | $11.78 | $12.20 | 24.83M |
| 10/22/2025 | $11.81 | $12.35 | $11.70 | $12.10 | 31.36M |
| 10/21/2025 | $11.86 | $12.13 | $11.75 | $12.05 | 25.09M |
| 10/20/2025 | $11.70 | $11.96 | $11.62 | $11.85 | 31.80M |
| 10/17/2025 | $12.08 | $12.23 | $11.50 | $11.54 | 36.66M |