002414.SZ002414.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $16.40 | $16.79 | $16.22 | $16.69 | 95.77M |
| 1/14/2026 | $16.15 | $17.10 | $16.14 | $16.48 | 145.39M |
| 1/13/2026 | $16.65 | $16.66 | $16.06 | $16.15 | 136.81M |
| 1/12/2026 | $16.37 | $17.08 | $16.35 | $16.79 | 188.94M |
| 1/9/2026 | $16.20 | $16.40 | $15.83 | $16.23 | 137.44M |
| 1/8/2026 | $16.35 | $16.53 | $15.96 | $16.15 | 138.56M |
| 1/7/2026 | $16.31 | $16.70 | $15.91 | $16.28 | 180.50M |
| 1/6/2026 | $16.50 | $16.90 | $16.16 | $16.31 | 245.00M |
| 1/5/2026 | $14.95 | $16.14 | $14.80 | $16.14 | 156.73M |
| 12/31/2025 | $14.76 | $14.94 | $14.58 | $14.67 | 57.61M |
| 12/30/2025 | $14.80 | $15.04 | $14.59 | $14.77 | 74.76M |
| 12/29/2025 | $15.10 | $15.20 | $14.72 | $14.81 | 81.43M |
| 12/26/2025 | $15.22 | $15.34 | $14.97 | $15.14 | 91.71M |
| 12/25/2025 | $15.41 | $15.46 | $14.91 | $15.19 | 109.65M |
| 12/24/2025 | $15.10 | $15.76 | $14.93 | $15.51 | 154.40M |
| 12/23/2025 | $14.78 | $15.78 | $14.57 | $15.19 | 258.32M |
| 12/22/2025 | $13.50 | $14.47 | $13.50 | $14.47 | 118.70M |
| 12/19/2025 | $12.97 | $13.28 | $12.97 | $13.15 | 59.21M |
| 12/18/2025 | $12.83 | $13.22 | $12.75 | $12.93 | 58.24M |
| 12/17/2025 | $12.85 | $12.99 | $12.52 | $12.86 | 56.02M |
| 12/16/2025 | $12.69 | $13.05 | $12.41 | $12.96 | 70.59M |
| 12/15/2025 | $12.59 | $12.95 | $12.48 | $12.70 | 51.91M |
| 12/12/2025 | $12.50 | $12.60 | $12.36 | $12.53 | 35.04M |
| 12/11/2025 | $12.64 | $12.74 | $12.50 | $12.50 | 29.22M |
| 12/10/2025 | $12.61 | $12.73 | $12.41 | $12.58 | 28.75M |
| 12/9/2025 | $12.56 | $12.79 | $12.51 | $12.59 | 29.10M |
| 12/8/2025 | $12.56 | $12.87 | $12.56 | $12.59 | 45.64M |
| 12/5/2025 | $12.15 | $12.48 | $12.12 | $12.47 | 36.65M |
| 12/4/2025 | $12.02 | $12.28 | $12.02 | $12.20 | 25.47M |
| 12/3/2025 | $12.14 | $12.25 | $11.97 | $12.06 | 29.08M |
| 12/2/2025 | $12.31 | $12.31 | $12.10 | $12.14 | 23.51M |
| 12/1/2025 | $12.50 | $12.54 | $12.29 | $12.32 | 34.93M |
| 11/28/2025 | $12.08 | $12.28 | $12.00 | $12.27 | 30.50M |
| 11/27/2025 | $12.10 | $12.28 | $12.00 | $12.03 | 30.92M |
| 11/26/2025 | $12.23 | $12.44 | $12.16 | $12.16 | 37.70M |
| 11/25/2025 | $12.52 | $12.55 | $12.10 | $12.23 | 68.68M |
| 11/24/2025 | $12.48 | $12.66 | $12.40 | $12.51 | 51.10M |
| 11/21/2025 | $12.32 | $12.79 | $12.27 | $12.47 | 75.19M |
| 11/20/2025 | $12.25 | $12.49 | $12.10 | $12.43 | 38.17M |
| 11/19/2025 | $12.01 | $12.34 | $11.80 | $12.25 | 73.91M |
| 11/18/2025 | $12.80 | $12.85 | $12.54 | $12.58 | 45.53M |
| 11/17/2025 | $13.20 | $13.38 | $12.88 | $12.93 | 53.72M |
| 11/14/2025 | $13.32 | $13.33 | $12.95 | $12.95 | 53.28M |
| 11/13/2025 | $12.82 | $13.48 | $12.77 | $13.34 | 79.57M |
| 11/12/2025 | $12.69 | $12.84 | $12.53 | $12.78 | 36.38M |
| 11/11/2025 | $13.15 | $13.19 | $12.66 | $12.70 | 54.86M |
| 11/10/2025 | $13.00 | $13.30 | $12.84 | $13.06 | 53.44M |
| 11/7/2025 | $13.05 | $13.06 | $12.88 | $12.95 | 45.59M |
| 11/6/2025 | $13.20 | $13.33 | $13.09 | $13.15 | 47.01M |
| 11/5/2025 | $13.14 | $13.24 | $12.86 | $13.15 | 59.64M |
| 11/4/2025 | $13.80 | $13.80 | $13.23 | $13.34 | 66.84M |
| 11/3/2025 | $13.91 | $14.03 | $13.57 | $13.86 | 71.75M |
| 10/31/2025 | $14.15 | $14.34 | $13.86 | $13.88 | 87.11M |
| 10/30/2025 | $14.08 | $14.89 | $13.98 | $14.30 | 148.58M |
| 10/29/2025 | $13.55 | $14.13 | $13.51 | $14.01 | 122.94M |
| 10/28/2025 | $13.70 | $13.93 | $13.23 | $13.55 | 171.95M |
| 10/27/2025 | $12.61 | $13.50 | $12.51 | $13.40 | 137.05M |
| 10/24/2025 | $12.12 | $12.42 | $12.11 | $12.42 | 44.41M |
| 10/23/2025 | $12.10 | $12.10 | $11.75 | $12.05 | 35.11M |
| 10/22/2025 | $12.50 | $12.50 | $12.05 | $12.12 | 49.21M |
| 10/21/2025 | $12.28 | $12.64 | $12.26 | $12.54 | 44.26M |
| 10/20/2025 | $12.37 | $12.62 | $12.19 | $12.30 | 37.96M |
| 10/17/2025 | $12.45 | $12.63 | $12.15 | $12.32 | 44.44M |