002439.SZ002439.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $14.68 | $16.95 | $14.68 | $15.71 | 51.50M |
| 1/14/2026 | $15.32 | $15.95 | $15.31 | $15.58 | 52.58M |
| 1/13/2026 | $15.69 | $15.75 | $15.25 | $15.29 | 39.03M |
| 1/12/2026 | $15.03 | $15.65 | $15.03 | $15.62 | 44.85M |
| 1/9/2026 | $14.68 | $14.98 | $14.63 | $14.96 | 19.77M |
| 1/8/2026 | $14.40 | $14.75 | $14.40 | $14.67 | 17.90M |
| 1/7/2026 | $14.52 | $14.53 | $14.34 | $14.39 | 12.50M |
| 1/6/2026 | $14.40 | $14.53 | $14.37 | $14.53 | 16.64M |
| 1/5/2026 | $14.18 | $14.45 | $14.12 | $14.43 | 15.99M |
| 12/31/2025 | $14.11 | $14.23 | $14.02 | $14.12 | 10.00M |
| 12/30/2025 | $14.00 | $14.20 | $13.97 | $14.10 | 11.02M |
| 12/29/2025 | $14.14 | $14.14 | $13.96 | $14.02 | 9.28M |
| 12/26/2025 | $14.03 | $14.32 | $13.98 | $14.14 | 13.32M |
| 12/25/2025 | $14.00 | $14.12 | $13.98 | $14.04 | 8.61M |
| 12/24/2025 | $13.97 | $14.08 | $13.83 | $14.06 | 10.78M |
| 12/23/2025 | $14.41 | $14.55 | $13.97 | $14.03 | 21.35M |
| 12/22/2025 | $13.85 | $13.90 | $13.80 | $13.81 | 8.56M |
| 12/19/2025 | $13.69 | $13.91 | $13.69 | $13.84 | 8.90M |
| 12/18/2025 | $13.65 | $13.78 | $13.62 | $13.70 | 7.97M |
| 12/17/2025 | $13.61 | $13.77 | $13.44 | $13.77 | 13.99M |
| 12/16/2025 | $13.78 | $13.85 | $13.60 | $13.61 | 10.36M |
| 12/15/2025 | $13.80 | $13.91 | $13.73 | $13.80 | 10.86M |
| 12/12/2025 | $14.09 | $14.10 | $13.80 | $13.92 | 25.69M |
| 12/11/2025 | $14.32 | $14.33 | $14.04 | $14.05 | 13.56M |
| 12/10/2025 | $14.40 | $14.40 | $14.26 | $14.32 | 8.30M |
| 12/9/2025 | $14.61 | $14.62 | $14.40 | $14.41 | 9.66M |
| 12/8/2025 | $14.66 | $14.76 | $14.62 | $14.64 | 8.82M |
| 12/5/2025 | $14.54 | $14.65 | $14.38 | $14.63 | 9.76M |
| 12/4/2025 | $14.56 | $14.65 | $14.48 | $14.56 | 6.67M |
| 12/3/2025 | $14.70 | $14.72 | $14.50 | $14.56 | 7.77M |
| 12/2/2025 | $14.76 | $14.76 | $14.61 | $14.72 | 7.47M |
| 12/1/2025 | $14.80 | $14.83 | $14.70 | $14.77 | 10.70M |
| 11/28/2025 | $14.52 | $14.98 | $14.52 | $14.87 | 14.05M |
| 11/27/2025 | $14.72 | $14.75 | $14.50 | $14.54 | 9.08M |
| 11/26/2025 | $14.85 | $14.99 | $14.72 | $14.73 | 9.23M |
| 11/25/2025 | $14.76 | $15.02 | $14.74 | $14.91 | 11.99M |
| 11/24/2025 | $14.61 | $14.85 | $14.45 | $14.80 | 10.88M |
| 11/21/2025 | $14.81 | $14.88 | $14.44 | $14.51 | 15.71M |
| 11/20/2025 | $15.00 | $15.05 | $14.87 | $14.88 | 9.19M |
| 11/19/2025 | $15.15 | $15.16 | $14.95 | $15.00 | 9.85M |
| 11/18/2025 | $15.07 | $15.15 | $15.01 | $15.12 | 11.48M |
| 11/17/2025 | $14.88 | $15.10 | $14.87 | $15.10 | 13.45M |
| 11/14/2025 | $14.95 | $15.07 | $14.95 | $14.97 | 9.96M |
| 11/13/2025 | $14.96 | $15.05 | $14.93 | $15.03 | 10.07M |
| 11/12/2025 | $15.10 | $15.13 | $14.95 | $15.01 | 15.27M |
| 11/11/2025 | $15.24 | $15.26 | $15.10 | $15.12 | 12.70M |
| 11/10/2025 | $15.10 | $15.22 | $15.10 | $15.20 | 12.57M |
| 11/7/2025 | $15.35 | $15.36 | $15.10 | $15.12 | 24.25M |
| 11/6/2025 | $15.49 | $15.54 | $15.33 | $15.40 | 13.56M |
| 11/5/2025 | $15.40 | $15.56 | $15.32 | $15.48 | 15.22M |
| 11/4/2025 | $15.60 | $15.65 | $15.47 | $15.56 | 15.17M |
| 11/3/2025 | $15.65 | $15.75 | $15.53 | $15.68 | 17.06M |
| 10/31/2025 | $15.27 | $15.73 | $15.25 | $15.66 | 30.03M |
| 10/30/2025 | $15.14 | $15.58 | $15.05 | $15.35 | 28.64M |
| 10/29/2025 | $15.12 | $15.27 | $15.01 | $15.23 | 20.67M |
| 10/28/2025 | $15.30 | $15.46 | $15.22 | $15.36 | 11.63M |
| 10/27/2025 | $15.32 | $15.43 | $15.27 | $15.34 | 11.34M |
| 10/24/2025 | $15.39 | $15.56 | $15.28 | $15.33 | 12.39M |
| 10/23/2025 | $15.09 | $15.40 | $14.95 | $15.38 | 14.32M |
| 10/22/2025 | $15.18 | $15.23 | $15.06 | $15.09 | 8.54M |
| 10/21/2025 | $15.21 | $15.27 | $15.15 | $15.23 | 10.73M |
| 10/20/2025 | $15.33 | $15.50 | $15.10 | $15.19 | 11.90M |
| 10/17/2025 | $15.30 | $15.42 | $15.03 | $15.06 | 12.71M |