002459.SZ002459.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $12.06 | $12.06 | $11.45 | $11.52 | 46.57M |
| 1/14/2026 | $11.61 | $12.02 | $11.52 | $11.70 | 77.93M |
| 1/13/2026 | $12.03 | $12.09 | $11.60 | $11.67 | 89.74M |
| 1/12/2026 | $11.62 | $12.32 | $11.56 | $12.18 | 89.96M |
| 1/9/2026 | $12.06 | $12.17 | $11.70 | $11.78 | 73.29M |
| 1/8/2026 | $11.81 | $12.20 | $11.69 | $12.10 | 60.10M |
| 1/7/2026 | $11.84 | $11.92 | $11.72 | $11.87 | 39.38M |
| 1/6/2026 | $11.60 | $11.92 | $11.55 | $11.90 | 45.74M |
| 1/5/2026 | $11.58 | $11.65 | $11.44 | $11.61 | 33.01M |
| 12/31/2025 | $11.64 | $11.79 | $11.42 | $11.45 | 33.90M |
| 12/30/2025 | $11.62 | $11.74 | $11.50 | $11.64 | 38.29M |
| 12/29/2025 | $11.90 | $11.98 | $11.73 | $11.76 | 49.59M |
| 12/26/2025 | $11.96 | $12.10 | $11.78 | $11.82 | 66.07M |
| 12/25/2025 | $11.42 | $11.76 | $11.36 | $11.63 | 42.53M |
| 12/24/2025 | $11.15 | $11.49 | $11.07 | $11.43 | 46.30M |
| 12/23/2025 | $11.25 | $11.35 | $11.15 | $11.20 | 36.57M |
| 12/22/2025 | $11.14 | $11.26 | $11.11 | $11.23 | 30.12M |
| 12/19/2025 | $11.06 | $11.26 | $11.06 | $11.14 | 38.77M |
| 12/18/2025 | $11.09 | $11.20 | $11.02 | $11.03 | 27.27M |
| 12/17/2025 | $10.90 | $11.17 | $10.90 | $11.16 | 36.30M |
| 12/16/2025 | $11.22 | $11.25 | $10.83 | $10.88 | 41.95M |
| 12/15/2025 | $11.12 | $11.48 | $11.12 | $11.28 | 40.82M |
| 12/12/2025 | $11.15 | $11.30 | $11.06 | $11.27 | 36.56M |
| 12/11/2025 | $11.33 | $11.43 | $11.10 | $11.10 | 32.35M |
| 12/10/2025 | $11.40 | $11.40 | $11.13 | $11.30 | 44.21M |
| 12/9/2025 | $11.39 | $11.53 | $11.27 | $11.46 | 43.11M |
| 12/8/2025 | $11.31 | $11.50 | $11.28 | $11.42 | 39.93M |
| 12/5/2025 | $11.20 | $11.38 | $11.15 | $11.35 | 46.37M |
| 12/4/2025 | $11.40 | $11.46 | $11.17 | $11.20 | 50.71M |
| 12/3/2025 | $11.78 | $11.82 | $11.45 | $11.48 | 49.55M |
| 12/2/2025 | $12.06 | $12.07 | $11.75 | $11.78 | 45.25M |
| 12/1/2025 | $12.17 | $12.20 | $11.97 | $12.12 | 36.10M |
| 11/28/2025 | $12.01 | $12.15 | $11.91 | $12.07 | 33.86M |
| 11/27/2025 | $12.00 | $12.27 | $11.96 | $12.08 | 45.69M |
| 11/26/2025 | $12.22 | $12.28 | $12.00 | $12.04 | 51.65M |
| 11/25/2025 | $12.25 | $12.38 | $12.09 | $12.19 | 47.83M |
| 11/24/2025 | $12.36 | $12.43 | $12.00 | $12.15 | 49.85M |
| 11/21/2025 | $12.99 | $13.06 | $12.20 | $12.21 | 94.05M |
| 11/20/2025 | $13.93 | $13.95 | $13.20 | $13.22 | 63.44M |
| 11/19/2025 | $13.82 | $14.08 | $13.48 | $13.85 | 53.81M |
| 11/18/2025 | $14.18 | $14.50 | $13.75 | $13.87 | 55.95M |
| 11/17/2025 | $14.41 | $14.60 | $13.90 | $14.20 | 68.09M |
| 11/14/2025 | $14.08 | $15.30 | $13.96 | $14.48 | 108.22M |
| 11/13/2025 | $14.15 | $14.66 | $14.02 | $14.29 | 96.17M |
| 11/12/2025 | $14.91 | $14.97 | $13.60 | $14.03 | 146.28M |
| 11/11/2025 | $15.20 | $15.54 | $15.00 | $15.06 | 114.37M |
| 11/10/2025 | $14.83 | $15.50 | $14.62 | $15.29 | 165.46M |
| 11/7/2025 | $14.34 | $15.06 | $14.13 | $14.67 | 143.16M |
| 11/6/2025 | $14.48 | $14.80 | $14.27 | $14.39 | 77.25M |
| 11/5/2025 | $13.83 | $14.95 | $13.81 | $14.49 | 129.80M |
| 11/4/2025 | $14.35 | $14.54 | $13.86 | $13.96 | 66.76M |
| 11/3/2025 | $14.28 | $14.51 | $13.80 | $14.36 | 89.52M |
| 10/31/2025 | $14.45 | $14.82 | $14.05 | $14.08 | 130.16M |
| 10/30/2025 | $14.42 | $14.74 | $14.22 | $14.35 | 165.27M |
| 10/29/2025 | $12.83 | $14.12 | $12.76 | $14.12 | 117.73M |
| 10/28/2025 | $13.05 | $13.17 | $12.71 | $12.84 | 41.55M |
| 10/27/2025 | $12.95 | $13.17 | $12.85 | $13.04 | 45.13M |
| 10/24/2025 | $13.09 | $13.21 | $12.81 | $12.83 | 36.61M |
| 10/23/2025 | $12.88 | $13.07 | $12.60 | $13.02 | 41.35M |
| 10/22/2025 | $13.18 | $13.25 | $12.90 | $12.94 | 31.74M |
| 10/21/2025 | $13.35 | $13.49 | $13.16 | $13.18 | 39.16M |
| 10/20/2025 | $13.65 | $13.74 | $13.14 | $13.26 | 50.08M |
| 10/17/2025 | $14.24 | $14.30 | $13.48 | $13.60 | 76.14M |