002448.SZ002448.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $12.78 | $13.18 | $12.68 | $13.02 | 21.63M |
| 1/14/2026 | $12.78 | $13.04 | $12.59 | $12.82 | 27.82M |
| 1/13/2026 | $12.90 | $13.10 | $12.56 | $12.77 | 26.37M |
| 1/12/2026 | $13.18 | $13.23 | $12.76 | $12.89 | 26.82M |
| 1/9/2026 | $13.29 | $13.32 | $13.06 | $13.16 | 18.83M |
| 1/8/2026 | $13.32 | $13.64 | $13.16 | $13.30 | 21.90M |
| 1/7/2026 | $13.00 | $13.54 | $12.86 | $13.46 | 31.86M |
| 1/6/2026 | $13.30 | $13.32 | $13.01 | $13.03 | 16.87M |
| 1/5/2026 | $12.92 | $13.26 | $12.80 | $13.26 | 21.60M |
| 12/31/2025 | $12.90 | $13.03 | $12.70 | $12.93 | 14.53M |
| 12/30/2025 | $12.72 | $13.17 | $12.65 | $12.94 | 18.82M |
| 12/29/2025 | $12.93 | $12.98 | $12.75 | $12.81 | 16.50M |
| 12/26/2025 | $13.05 | $13.14 | $12.85 | $12.93 | 18.77M |
| 12/25/2025 | $12.75 | $13.20 | $12.70 | $13.14 | 25.67M |
| 12/24/2025 | $12.77 | $12.89 | $12.60 | $12.81 | 17.74M |
| 12/23/2025 | $12.60 | $13.14 | $12.51 | $12.83 | 34.13M |
| 12/22/2025 | $12.86 | $12.99 | $12.51 | $12.64 | 32.96M |
| 12/19/2025 | $12.13 | $12.66 | $12.13 | $12.62 | 25.06M |
| 12/18/2025 | $12.02 | $12.70 | $11.93 | $12.18 | 28.33M |
| 12/17/2025 | $11.91 | $12.43 | $11.91 | $12.15 | 25.62M |
| 12/16/2025 | $12.78 | $12.82 | $11.99 | $12.08 | 40.83M |
| 12/15/2025 | $12.06 | $12.94 | $12.06 | $12.53 | 68.10M |
| 12/12/2025 | $11.09 | $11.98 | $11.03 | $11.76 | 41.60M |
| 12/11/2025 | $11.15 | $11.18 | $10.95 | $11.06 | 11.52M |
| 12/10/2025 | $10.97 | $11.17 | $10.73 | $11.13 | 15.13M |
| 12/9/2025 | $10.85 | $11.09 | $10.82 | $10.97 | 9.81M |
| 12/8/2025 | $10.93 | $11.05 | $10.78 | $10.90 | 8.51M |
| 12/5/2025 | $10.66 | $10.90 | $10.50 | $10.90 | 14.51M |
| 12/4/2025 | $10.59 | $10.79 | $10.53 | $10.65 | 11.26M |
| 12/3/2025 | $10.60 | $10.73 | $10.58 | $10.64 | 8.45M |
| 12/2/2025 | $10.63 | $10.73 | $10.48 | $10.60 | 10.51M |
| 12/1/2025 | $10.31 | $10.70 | $10.31 | $10.64 | 14.92M |
| 11/28/2025 | $10.34 | $10.37 | $10.20 | $10.35 | 8.67M |
| 11/27/2025 | $10.45 | $10.47 | $10.32 | $10.34 | 7.85M |
| 11/26/2025 | $10.47 | $10.54 | $10.35 | $10.40 | 11.57M |
| 11/25/2025 | $10.29 | $10.76 | $10.25 | $10.49 | 19.92M |
| 11/24/2025 | $10.09 | $10.30 | $9.86 | $10.23 | 18.20M |
| 11/21/2025 | $10.03 | $10.27 | $9.86 | $10.03 | 25.30M |
| 11/20/2025 | $10.53 | $10.57 | $10.05 | $10.15 | 17.92M |
| 11/19/2025 | $10.63 | $10.73 | $10.34 | $10.43 | 14.67M |
| 11/18/2025 | $11.05 | $11.08 | $10.46 | $10.58 | 24.23M |
| 11/17/2025 | $11.37 | $11.40 | $10.97 | $11.09 | 19.55M |
| 11/14/2025 | $11.66 | $11.75 | $11.45 | $11.46 | 13.42M |
| 11/13/2025 | $11.68 | $11.95 | $11.64 | $11.72 | 14.47M |
| 11/12/2025 | $11.90 | $11.96 | $11.61 | $11.71 | 14.95M |
| 11/11/2025 | $11.83 | $12.15 | $11.80 | $11.89 | 17.37M |
| 11/10/2025 | $11.73 | $11.93 | $11.57 | $11.88 | 22.81M |
| 11/7/2025 | $11.87 | $12.00 | $11.66 | $11.81 | 25.10M |
| 11/6/2025 | $11.42 | $12.29 | $11.37 | $11.99 | 46.07M |
| 11/5/2025 | $11.16 | $11.49 | $11.10 | $11.39 | 19.24M |
| 11/4/2025 | $11.31 | $11.64 | $11.12 | $11.28 | 26.86M |
| 11/3/2025 | $11.55 | $11.60 | $11.06 | $11.17 | 22.53M |
| 10/31/2025 | $11.44 | $11.90 | $11.40 | $11.52 | 22.63M |
| 10/30/2025 | $11.62 | $11.95 | $11.43 | $11.47 | 25.78M |
| 10/29/2025 | $11.95 | $11.99 | $11.44 | $11.53 | 31.91M |
| 10/28/2025 | $11.45 | $12.25 | $11.45 | $11.81 | 41.02M |
| 10/27/2025 | $11.20 | $11.57 | $11.20 | $11.45 | 28.25M |
| 10/24/2025 | $10.72 | $11.10 | $10.63 | $11.09 | 22.66M |
| 10/23/2025 | $10.92 | $10.95 | $10.58 | $10.70 | 15.81M |
| 10/22/2025 | $11.05 | $11.17 | $10.91 | $10.95 | 17.40M |
| 10/21/2025 | $10.53 | $11.21 | $10.53 | $11.04 | 34.94M |
| 10/20/2025 | $10.20 | $10.74 | $10.15 | $10.59 | 34.17M |
| 10/17/2025 | $10.55 | $10.87 | $10.03 | $10.05 | 24.79M |