002465.SZ002465.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $21.86 | $26.62 | $21.86 | $23.96 | 36.21M |
| 1/14/2026 | $26.62 | $26.62 | $25.42 | $26.62 | 642.07M |
| 1/13/2026 | $24.20 | $24.20 | $22.50 | $24.20 | 313.73M |
| 1/12/2026 | $20.94 | $22.00 | $20.63 | $22.00 | 370.07M |
| 1/9/2026 | $21.86 | $21.96 | $19.96 | $20.00 | 513.56M |
| 1/8/2026 | $19.30 | $20.49 | $18.66 | $20.31 | 537.38M |
| 1/7/2026 | $19.98 | $20.97 | $19.11 | $19.45 | 611.88M |
| 1/6/2026 | $18.32 | $19.06 | $17.75 | $19.06 | 413.09M |
| 1/5/2026 | $16.50 | $17.33 | $15.96 | $17.33 | 357.78M |
| 12/31/2025 | $15.03 | $15.98 | $14.81 | $15.75 | 290.11M |
| 12/30/2025 | $15.00 | $15.66 | $14.80 | $15.12 | 328.70M |
| 12/29/2025 | $13.85 | $15.35 | $13.76 | $15.35 | 217.08M |
| 12/26/2025 | $13.69 | $14.16 | $13.62 | $13.95 | 150.88M |
| 12/25/2025 | $13.46 | $13.80 | $13.38 | $13.69 | 112.43M |
| 12/24/2025 | $12.93 | $13.55 | $12.91 | $13.48 | 113.56M |
| 12/23/2025 | $13.33 | $13.65 | $12.98 | $13.08 | 109.62M |
| 12/22/2025 | $13.28 | $13.50 | $13.15 | $13.34 | 87.47M |
| 12/19/2025 | $13.12 | $13.42 | $13.05 | $13.13 | 87.23M |
| 12/18/2025 | $12.69 | $13.44 | $12.62 | $13.16 | 112.33M |
| 12/17/2025 | $13.00 | $13.16 | $12.58 | $12.82 | 93.48M |
| 12/16/2025 | $13.10 | $13.26 | $12.69 | $13.08 | 131.66M |
| 12/15/2025 | $13.58 | $13.62 | $13.08 | $13.25 | 114.54M |
| 12/12/2025 | $13.60 | $13.77 | $13.21 | $13.33 | 156.00M |
| 12/11/2025 | $13.30 | $13.88 | $13.17 | $13.18 | 162.27M |
| 12/10/2025 | $12.93 | $13.30 | $12.83 | $13.11 | 96.35M |
| 12/9/2025 | $12.57 | $13.15 | $12.47 | $12.97 | 125.00M |
| 12/8/2025 | $12.84 | $13.13 | $12.71 | $12.81 | 124.30M |
| 12/5/2025 | $12.33 | $12.73 | $12.18 | $12.70 | 98.20M |
| 12/4/2025 | $12.01 | $12.44 | $12.01 | $12.33 | 67.64M |
| 12/3/2025 | $12.34 | $12.34 | $12.01 | $12.09 | 51.30M |
| 12/2/2025 | $12.20 | $12.41 | $12.07 | $12.36 | 68.18M |
| 12/1/2025 | $12.12 | $12.36 | $12.08 | $12.25 | 63.50M |
| 11/28/2025 | $11.88 | $12.10 | $11.87 | $12.01 | 45.16M |
| 11/27/2025 | $11.83 | $11.99 | $11.73 | $11.91 | 39.33M |
| 11/26/2025 | $12.13 | $12.19 | $11.82 | $11.88 | 50.85M |
| 11/25/2025 | $12.00 | $12.20 | $11.89 | $12.10 | 68.95M |
| 11/24/2025 | $11.47 | $12.19 | $11.43 | $11.97 | 138.83M |
| 11/21/2025 | $11.65 | $11.73 | $11.23 | $11.32 | 55.87M |
| 11/20/2025 | $11.69 | $11.81 | $11.64 | $11.73 | 32.84M |
| 11/19/2025 | $11.65 | $11.81 | $11.55 | $11.69 | 33.13M |
| 11/18/2025 | $11.85 | $11.86 | $11.61 | $11.69 | 39.40M |
| 11/17/2025 | $11.96 | $12.05 | $11.88 | $11.94 | 45.47M |
| 11/14/2025 | $11.89 | $12.05 | $11.81 | $11.88 | 54.79M |
| 11/13/2025 | $11.69 | $11.94 | $11.67 | $11.84 | 47.70M |
| 11/12/2025 | $11.67 | $11.88 | $11.46 | $11.75 | 48.98M |
| 11/11/2025 | $11.74 | $11.86 | $11.65 | $11.69 | 34.64M |
| 11/10/2025 | $11.80 | $12.09 | $11.75 | $11.82 | 57.45M |
| 11/7/2025 | $11.53 | $11.76 | $11.43 | $11.75 | 54.81M |
| 11/6/2025 | $11.57 | $11.64 | $11.50 | $11.57 | 31.96M |
| 11/5/2025 | $11.51 | $11.63 | $11.46 | $11.54 | 31.90M |
| 11/4/2025 | $11.82 | $11.86 | $11.52 | $11.58 | 38.42M |
| 11/3/2025 | $11.74 | $11.88 | $11.60 | $11.87 | 38.87M |
| 10/31/2025 | $11.88 | $11.91 | $11.68 | $11.71 | 56.90M |
| 10/30/2025 | $11.85 | $12.09 | $11.77 | $11.94 | 61.64M |
| 10/29/2025 | $12.23 | $12.33 | $12.15 | $12.21 | 43.33M |
| 10/28/2025 | $12.10 | $12.26 | $12.01 | $12.20 | 44.52M |
| 10/27/2025 | $12.12 | $12.15 | $11.91 | $12.12 | 48.76M |
| 10/24/2025 | $11.93 | $12.19 | $11.85 | $11.97 | 58.95M |
| 10/23/2025 | $11.66 | $11.72 | $11.45 | $11.70 | 30.13M |
| 10/22/2025 | $11.72 | $11.79 | $11.62 | $11.68 | 28.40M |
| 10/21/2025 | $11.73 | $11.83 | $11.65 | $11.77 | 31.68M |
| 10/20/2025 | $11.80 | $11.87 | $11.64 | $11.72 | 41.77M |
| 10/17/2025 | $12.19 | $12.35 | $11.63 | $11.65 | 63.18M |