002416.SZ002416.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $12.88 | $13.58 | $12.88 | $13.49 | 20.67M |
| 1/14/2026 | $13.41 | $13.80 | $13.25 | $13.51 | 44.10M |
| 1/13/2026 | $13.92 | $13.93 | $13.43 | $13.46 | 44.46M |
| 1/12/2026 | $13.80 | $13.95 | $13.58 | $13.88 | 55.70M |
| 1/9/2026 | $12.88 | $14.00 | $12.86 | $13.64 | 81.87M |
| 1/8/2026 | $12.43 | $13.02 | $12.40 | $12.85 | 42.41M |
| 1/7/2026 | $12.69 | $12.74 | $12.46 | $12.49 | 27.20M |
| 1/6/2026 | $12.56 | $12.78 | $12.51 | $12.72 | 25.98M |
| 1/5/2026 | $12.55 | $12.67 | $12.51 | $12.59 | 27.70M |
| 12/31/2025 | $12.55 | $12.68 | $12.36 | $12.58 | 33.31M |
| 12/30/2025 | $12.18 | $12.58 | $12.15 | $12.45 | 34.35M |
| 12/29/2025 | $12.15 | $12.45 | $12.11 | $12.23 | 23.05M |
| 12/26/2025 | $12.11 | $12.32 | $12.09 | $12.16 | 18.61M |
| 12/25/2025 | $12.19 | $12.20 | $12.06 | $12.12 | 13.45M |
| 12/24/2025 | $12.23 | $12.30 | $12.05 | $12.12 | 19.31M |
| 12/23/2025 | $11.93 | $12.01 | $11.85 | $11.87 | 10.76M |
| 12/22/2025 | $12.05 | $12.10 | $11.95 | $11.98 | 16.88M |
| 12/19/2025 | $12.00 | $12.17 | $11.93 | $12.10 | 16.84M |
| 12/18/2025 | $11.85 | $12.05 | $11.81 | $11.96 | 17.45M |
| 12/17/2025 | $11.79 | $12.03 | $11.73 | $11.89 | 17.59M |
| 12/16/2025 | $11.75 | $11.94 | $11.75 | $11.75 | 16.00M |
| 12/15/2025 | $11.70 | $11.89 | $11.70 | $11.78 | 12.60M |
| 12/12/2025 | $11.81 | $11.97 | $11.74 | $11.76 | 18.04M |
| 12/11/2025 | $11.90 | $12.04 | $11.77 | $11.87 | 16.17M |
| 12/10/2025 | $11.87 | $12.05 | $11.82 | $11.90 | 12.17M |
| 12/9/2025 | $11.88 | $12.00 | $11.83 | $11.87 | 9.96M |
| 12/8/2025 | $11.94 | $12.02 | $11.90 | $11.91 | 13.74M |
| 12/5/2025 | $11.88 | $11.95 | $11.80 | $11.94 | 9.85M |
| 12/4/2025 | $11.88 | $11.92 | $11.72 | $11.84 | 11.91M |
| 12/3/2025 | $12.15 | $12.17 | $11.88 | $11.90 | 15.96M |
| 12/2/2025 | $12.26 | $12.33 | $12.18 | $12.19 | 23.49M |
| 12/1/2025 | $11.72 | $12.43 | $11.70 | $12.38 | 46.71M |
| 11/28/2025 | $11.75 | $11.79 | $11.68 | $11.76 | 9.51M |
| 11/27/2025 | $11.87 | $11.88 | $11.76 | $11.79 | 10.11M |
| 11/26/2025 | $11.87 | $11.94 | $11.77 | $11.81 | 11.48M |
| 11/25/2025 | $11.75 | $12.11 | $11.73 | $11.86 | 16.91M |
| 11/24/2025 | $11.64 | $11.85 | $11.53 | $11.75 | 14.71M |
| 11/21/2025 | $11.76 | $11.85 | $11.58 | $11.58 | 16.22M |
| 11/20/2025 | $11.91 | $11.97 | $11.80 | $11.82 | 9.86M |
| 11/19/2025 | $12.06 | $12.11 | $11.86 | $11.89 | 11.80M |
| 11/18/2025 | $12.10 | $12.18 | $12.00 | $12.07 | 10.26M |
| 11/17/2025 | $12.07 | $12.17 | $11.98 | $12.14 | 12.06M |
| 11/14/2025 | $12.21 | $12.30 | $12.08 | $12.08 | 16.62M |
| 11/13/2025 | $12.18 | $12.24 | $12.12 | $12.24 | 12.51M |
| 11/12/2025 | $12.46 | $12.46 | $12.15 | $12.19 | 22.81M |
| 11/11/2025 | $12.49 | $12.65 | $12.39 | $12.48 | 21.09M |
| 11/10/2025 | $12.51 | $12.58 | $12.42 | $12.49 | 17.66M |
| 11/7/2025 | $12.41 | $12.65 | $12.35 | $12.50 | 21.18M |
| 11/6/2025 | $12.50 | $12.57 | $12.37 | $12.43 | 17.13M |
| 11/5/2025 | $12.33 | $12.62 | $12.32 | $12.52 | 17.64M |
| 11/4/2025 | $12.59 | $12.77 | $12.47 | $12.51 | 30.27M |
| 11/3/2025 | $12.37 | $12.51 | $12.25 | $12.48 | 19.01M |
| 10/31/2025 | $12.33 | $12.50 | $12.33 | $12.39 | 16.75M |
| 10/30/2025 | $12.57 | $12.57 | $12.31 | $12.32 | 22.04M |
| 10/29/2025 | $12.55 | $12.59 | $12.43 | $12.56 | 20.80M |
| 10/28/2025 | $12.78 | $12.80 | $12.49 | $12.56 | 35.08M |
| 10/27/2025 | $12.81 | $12.95 | $12.71 | $12.78 | 37.24M |
| 10/24/2025 | $12.91 | $13.07 | $12.80 | $12.81 | 47.17M |
| 10/23/2025 | $12.81 | $13.36 | $12.73 | $13.15 | 91.78M |
| 10/22/2025 | $12.53 | $12.93 | $12.39 | $12.93 | 46.92M |
| 10/21/2025 | $12.80 | $12.85 | $12.53 | $12.61 | 36.51M |
| 10/20/2025 | $12.09 | $12.99 | $12.03 | $12.63 | 58.93M |
| 10/17/2025 | $12.33 | $12.42 | $11.89 | $11.91 | 25.89M |