002462.SZ002462.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $16.60 | $16.75 | $16.22 | $16.35 | 14.14M |
| 1/14/2026 | $16.20 | $17.40 | $16.10 | $16.84 | 30.94M |
| 1/13/2026 | $16.96 | $17.10 | $16.35 | $16.36 | 29.69M |
| 1/12/2026 | $15.89 | $17.72 | $15.83 | $17.13 | 44.12M |
| 1/9/2026 | $16.30 | $16.69 | $16.01 | $16.11 | 43.26M |
| 1/8/2026 | $19.69 | $19.69 | $17.21 | $17.21 | 64.84M |
| 1/7/2026 | $19.12 | $19.12 | $18.63 | $19.12 | 21.07M |
| 1/6/2026 | $17.37 | $17.38 | $17.37 | $17.38 | 11.98M |
| 1/5/2026 | $14.50 | $15.80 | $14.50 | $15.80 | 22.48M |
| 12/31/2025 | $14.70 | $14.75 | $14.35 | $14.36 | 5.40M |
| 12/30/2025 | $14.63 | $14.73 | $14.50 | $14.66 | 3.97M |
| 12/29/2025 | $15.03 | $15.10 | $14.63 | $14.68 | 7.61M |
| 12/26/2025 | $15.15 | $15.33 | $14.91 | $15.11 | 6.65M |
| 12/25/2025 | $15.23 | $15.23 | $15.02 | $15.15 | 5.99M |
| 12/24/2025 | $15.15 | $15.27 | $15.02 | $15.23 | 6.85M |
| 12/23/2025 | $15.54 | $15.55 | $15.14 | $15.18 | 10.56M |
| 12/22/2025 | $15.76 | $15.82 | $15.50 | $15.55 | 10.58M |
| 12/19/2025 | $16.14 | $16.16 | $15.81 | $15.95 | 15.02M |
| 12/18/2025 | $15.85 | $16.40 | $15.81 | $16.38 | 22.00M |
| 12/17/2025 | $15.44 | $16.08 | $15.40 | $15.78 | 15.26M |
| 12/16/2025 | $15.89 | $16.00 | $15.33 | $15.44 | 8.26M |
| 12/15/2025 | $15.03 | $16.06 | $15.00 | $15.85 | 13.26M |
| 12/12/2025 | $15.23 | $15.96 | $15.14 | $15.15 | 11.25M |
| 12/11/2025 | $15.63 | $15.76 | $15.23 | $15.29 | 7.91M |
| 12/10/2025 | $14.83 | $16.03 | $14.76 | $15.81 | 15.31M |
| 12/9/2025 | $15.10 | $15.23 | $14.76 | $14.83 | 6.02M |
| 12/8/2025 | $15.41 | $15.59 | $15.00 | $15.12 | 8.00M |
| 12/5/2025 | $15.36 | $15.42 | $14.96 | $15.40 | 6.31M |
| 12/4/2025 | $15.43 | $15.55 | $15.25 | $15.40 | 4.83M |
| 12/3/2025 | $15.55 | $15.80 | $15.42 | $15.48 | 7.09M |
| 12/2/2025 | $15.74 | $15.89 | $15.52 | $15.62 | 7.69M |
| 12/1/2025 | $15.30 | $16.27 | $15.30 | $15.86 | 14.07M |
| 11/28/2025 | $15.59 | $15.61 | $15.21 | $15.29 | 5.30M |
| 11/27/2025 | $15.50 | $15.58 | $15.22 | $15.42 | 7.11M |
| 11/26/2025 | $15.34 | $15.88 | $15.34 | $15.40 | 11.08M |
| 11/25/2025 | $14.69 | $15.88 | $14.64 | $15.33 | 13.45M |
| 11/24/2025 | $14.48 | $14.75 | $14.45 | $14.66 | 4.75M |
| 11/21/2025 | $14.86 | $15.10 | $14.46 | $14.48 | 7.75M |
| 11/20/2025 | $15.00 | $15.33 | $14.75 | $15.09 | 8.47M |
| 11/19/2025 | $15.51 | $15.58 | $14.85 | $14.93 | 10.90M |
| 11/18/2025 | $15.72 | $16.03 | $15.44 | $15.51 | 10.48M |
| 11/17/2025 | $16.58 | $16.58 | $15.60 | $15.73 | 17.72M |
| 11/14/2025 | $15.31 | $16.69 | $15.31 | $16.32 | 23.33M |
| 11/13/2025 | $15.05 | $15.78 | $14.87 | $15.40 | 14.02M |
| 11/12/2025 | $14.90 | $15.08 | $14.78 | $15.05 | 7.33M |
| 11/11/2025 | $14.70 | $14.94 | $14.63 | $14.91 | 5.58M |
| 11/10/2025 | $14.68 | $14.84 | $14.56 | $14.74 | 5.61M |
| 11/7/2025 | $14.63 | $14.79 | $14.56 | $14.68 | 5.54M |
| 11/6/2025 | $14.41 | $14.74 | $14.38 | $14.68 | 6.73M |
| 11/5/2025 | $14.26 | $14.56 | $14.26 | $14.47 | 4.68M |
| 11/4/2025 | $14.35 | $14.50 | $14.24 | $14.38 | 4.98M |
| 11/3/2025 | $14.16 | $14.44 | $14.08 | $14.36 | 6.82M |
| 10/31/2025 | $13.91 | $14.05 | $13.89 | $14.02 | 3.62M |
| 10/30/2025 | $13.85 | $14.09 | $13.79 | $13.93 | 3.99M |
| 10/29/2025 | $14.00 | $14.07 | $13.78 | $13.88 | 4.78M |
| 10/28/2025 | $14.01 | $14.26 | $13.98 | $14.03 | 4.81M |
| 10/27/2025 | $14.00 | $14.08 | $13.89 | $13.98 | 3.80M |
| 10/24/2025 | $14.14 | $14.17 | $13.99 | $14.03 | 3.40M |
| 10/23/2025 | $14.02 | $14.14 | $14.02 | $14.13 | 3.27M |
| 10/22/2025 | $13.89 | $14.15 | $13.82 | $14.10 | 5.06M |
| 10/21/2025 | $13.79 | $13.91 | $13.74 | $13.89 | 3.21M |
| 10/20/2025 | $13.56 | $13.81 | $13.56 | $13.81 | 3.76M |
| 10/17/2025 | $13.67 | $13.80 | $13.52 | $13.52 | 3.12M |