002468.SZ002468.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $13.60 | $14.15 | $13.57 | $13.73 | 30.91M |
| 1/14/2026 | $13.50 | $13.74 | $13.40 | $13.66 | 30.45M |
| 1/13/2026 | $13.68 | $13.84 | $13.36 | $13.42 | 22.04M |
| 1/12/2026 | $13.51 | $13.68 | $13.34 | $13.68 | 20.34M |
| 1/9/2026 | $13.40 | $13.55 | $13.39 | $13.51 | 17.84M |
| 1/8/2026 | $13.37 | $13.65 | $13.26 | $13.42 | 19.32M |
| 1/7/2026 | $13.57 | $13.72 | $13.31 | $13.41 | 18.91M |
| 1/6/2026 | $13.52 | $13.80 | $13.45 | $13.60 | 17.66M |
| 1/5/2026 | $13.43 | $13.54 | $13.24 | $13.53 | 18.75M |
| 12/31/2025 | $13.56 | $13.56 | $13.39 | $13.42 | 9.33M |
| 12/30/2025 | $13.41 | $13.62 | $13.40 | $13.52 | 12.77M |
| 12/29/2025 | $13.98 | $13.98 | $13.40 | $13.46 | 31.89M |
| 12/26/2025 | $14.26 | $14.26 | $13.94 | $14.00 | 15.04M |
| 12/25/2025 | $14.28 | $14.35 | $14.18 | $14.25 | 8.73M |
| 12/24/2025 | $14.32 | $14.37 | $14.18 | $14.25 | 8.41M |
| 12/23/2025 | $14.41 | $14.45 | $14.27 | $14.33 | 10.93M |
| 12/22/2025 | $14.78 | $14.79 | $14.18 | $14.40 | 15.78M |
| 12/19/2025 | $14.54 | $14.69 | $14.26 | $14.58 | 12.82M |
| 12/18/2025 | $14.30 | $14.88 | $14.27 | $14.56 | 14.09M |
| 12/17/2025 | $14.07 | $14.45 | $13.97 | $14.37 | 11.68M |
| 12/16/2025 | $14.15 | $14.22 | $13.90 | $14.06 | 9.64M |
| 12/15/2025 | $14.41 | $14.45 | $14.10 | $14.15 | 9.89M |
| 12/12/2025 | $14.08 | $14.45 | $13.97 | $14.40 | 15.69M |
| 12/11/2025 | $14.17 | $14.23 | $14.01 | $14.02 | 8.91M |
| 12/10/2025 | $13.86 | $14.25 | $13.77 | $14.14 | 13.90M |
| 12/9/2025 | $14.16 | $14.35 | $13.81 | $13.88 | 22.11M |
| 12/8/2025 | $14.24 | $14.29 | $13.96 | $14.23 | 13.55M |
| 12/5/2025 | $14.12 | $14.23 | $14.07 | $14.22 | 6.34M |
| 12/4/2025 | $14.20 | $14.26 | $14.01 | $14.14 | 6.90M |
| 12/3/2025 | $14.08 | $14.34 | $13.90 | $14.21 | 14.52M |
| 12/2/2025 | $14.30 | $14.31 | $14.02 | $14.08 | 12.01M |
| 12/1/2025 | $14.46 | $14.46 | $14.22 | $14.32 | 9.48M |
| 11/28/2025 | $14.30 | $14.50 | $14.20 | $14.37 | 9.78M |
| 11/27/2025 | $14.28 | $14.42 | $14.27 | $14.33 | 7.98M |
| 11/26/2025 | $14.31 | $14.42 | $14.28 | $14.35 | 7.43M |
| 11/25/2025 | $14.16 | $14.44 | $14.09 | $14.31 | 12.29M |
| 11/24/2025 | $14.00 | $14.20 | $13.92 | $14.13 | 11.96M |
| 11/21/2025 | $14.37 | $14.44 | $13.65 | $14.05 | 15.87M |
| 11/20/2025 | $14.34 | $14.60 | $14.22 | $14.48 | 20.25M |
| 11/19/2025 | $14.20 | $14.48 | $14.13 | $14.29 | 16.59M |
| 11/18/2025 | $14.41 | $14.69 | $14.10 | $14.28 | 44.57M |
| 11/17/2025 | $15.60 | $15.62 | $15.13 | $15.17 | 17.52M |
| 11/14/2025 | $15.62 | $15.94 | $15.57 | $15.60 | 17.47M |
| 11/13/2025 | $15.63 | $15.80 | $15.43 | $15.75 | 15.75M |
| 11/12/2025 | $15.40 | $15.94 | $15.28 | $15.67 | 22.56M |
| 11/11/2025 | $15.52 | $15.80 | $15.33 | $15.47 | 14.12M |
| 11/10/2025 | $15.14 | $15.61 | $15.10 | $15.54 | 24.78M |
| 11/7/2025 | $15.44 | $15.56 | $15.11 | $15.15 | 24.26M |
| 11/6/2025 | $15.33 | $15.55 | $15.25 | $15.47 | 17.26M |
| 11/5/2025 | $15.26 | $15.39 | $15.13 | $15.33 | 16.25M |
| 11/4/2025 | $15.56 | $15.95 | $15.30 | $15.48 | 17.40M |
| 11/3/2025 | $15.51 | $15.60 | $14.95 | $15.60 | 26.75M |
| 10/31/2025 | $15.40 | $15.78 | $15.30 | $15.51 | 20.05M |
| 10/30/2025 | $16.16 | $16.16 | $15.40 | $15.46 | 26.03M |
| 10/29/2025 | $15.28 | $15.82 | $15.25 | $15.58 | 30.52M |
| 10/28/2025 | $15.55 | $15.55 | $15.15 | $15.25 | 41.20M |
| 10/27/2025 | $15.78 | $16.09 | $15.73 | $15.97 | 25.93M |
| 10/24/2025 | $15.58 | $15.89 | $15.37 | $15.57 | 18.53M |
| 10/23/2025 | $15.41 | $15.62 | $15.20 | $15.50 | 17.00M |
| 10/22/2025 | $15.58 | $15.66 | $15.43 | $15.47 | 18.28M |
| 10/21/2025 | $15.88 | $15.88 | $15.40 | $15.63 | 29.40M |
| 10/20/2025 | $16.51 | $16.93 | $15.66 | $15.97 | 34.70M |
| 10/17/2025 | $16.23 | $16.47 | $15.93 | $15.95 | 25.56M |