002507.SZ002507.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $13.03 | $13.19 | $13.03 | $13.10 | 7.77M |
| 1/14/2026 | $13.19 | $13.26 | $13.01 | $13.10 | 20.24M |
| 1/13/2026 | $13.27 | $13.33 | $13.14 | $13.19 | 16.68M |
| 1/12/2026 | $13.07 | $13.29 | $13.06 | $13.27 | 21.36M |
| 1/9/2026 | $13.03 | $13.11 | $12.97 | $13.06 | 12.79M |
| 1/8/2026 | $13.06 | $13.09 | $13.01 | $13.03 | 10.55M |
| 1/7/2026 | $13.07 | $13.23 | $13.02 | $13.09 | 16.27M |
| 1/6/2026 | $13.04 | $13.08 | $12.99 | $13.07 | 12.95M |
| 1/5/2026 | $12.94 | $13.04 | $12.92 | $13.04 | 13.09M |
| 12/31/2025 | $12.98 | $13.01 | $12.91 | $12.91 | 8.28M |
| 12/30/2025 | $12.96 | $13.03 | $12.91 | $12.94 | 8.31M |
| 12/29/2025 | $13.05 | $13.06 | $12.95 | $12.96 | 11.28M |
| 12/26/2025 | $13.25 | $13.25 | $13.03 | $13.06 | 11.25M |
| 12/25/2025 | $13.13 | $13.19 | $13.08 | $13.16 | 8.04M |
| 12/24/2025 | $13.22 | $13.22 | $13.08 | $13.11 | 10.75M |
| 12/23/2025 | $13.31 | $13.32 | $13.18 | $13.21 | 10.59M |
| 12/22/2025 | $13.36 | $13.38 | $13.26 | $13.29 | 10.15M |
| 12/19/2025 | $13.31 | $13.39 | $13.20 | $13.32 | 16.18M |
| 12/18/2025 | $13.12 | $13.34 | $13.09 | $13.27 | 13.06M |
| 12/17/2025 | $13.05 | $13.21 | $12.99 | $13.16 | 15.36M |
| 12/16/2025 | $13.01 | $13.18 | $13.00 | $13.08 | 16.15M |
| 12/15/2025 | $12.84 | $13.04 | $12.80 | $12.98 | 21.37M |
| 12/12/2025 | $12.82 | $12.90 | $12.73 | $12.73 | 31.23M |
| 12/11/2025 | $12.94 | $12.94 | $12.81 | $12.82 | 11.72M |
| 12/10/2025 | $12.89 | $13.00 | $12.86 | $12.95 | 11.34M |
| 12/9/2025 | $13.00 | $13.02 | $12.87 | $12.92 | 12.00M |
| 12/8/2025 | $13.12 | $13.14 | $13.00 | $13.01 | 13.77M |
| 12/5/2025 | $13.02 | $13.13 | $12.96 | $13.12 | 9.19M |
| 12/4/2025 | $13.18 | $13.20 | $13.00 | $13.01 | 12.32M |
| 12/3/2025 | $13.14 | $13.27 | $13.11 | $13.22 | 10.04M |
| 12/2/2025 | $13.06 | $13.21 | $13.02 | $13.19 | 11.94M |
| 12/1/2025 | $13.05 | $13.13 | $13.01 | $13.07 | 11.68M |
| 11/28/2025 | $13.02 | $13.06 | $12.93 | $13.04 | 8.46M |
| 11/27/2025 | $13.10 | $13.12 | $13.00 | $13.04 | 7.23M |
| 11/26/2025 | $13.13 | $13.27 | $13.06 | $13.07 | 9.90M |
| 11/25/2025 | $13.16 | $13.19 | $13.06 | $13.13 | 11.95M |
| 11/24/2025 | $13.21 | $13.25 | $13.06 | $13.10 | 11.55M |
| 11/21/2025 | $13.25 | $13.34 | $13.07 | $13.08 | 15.53M |
| 11/20/2025 | $13.39 | $13.42 | $13.25 | $13.35 | 10.98M |
| 11/19/2025 | $13.40 | $13.49 | $13.31 | $13.36 | 7.66M |
| 11/18/2025 | $13.50 | $13.54 | $13.36 | $13.44 | 9.14M |
| 11/17/2025 | $13.51 | $13.54 | $13.35 | $13.52 | 12.65M |
| 11/14/2025 | $13.61 | $13.75 | $13.50 | $13.51 | 11.22M |
| 11/13/2025 | $13.60 | $13.65 | $13.48 | $13.63 | 14.89M |
| 11/12/2025 | $13.72 | $13.79 | $13.58 | $13.61 | 15.27M |
| 11/11/2025 | $13.59 | $13.75 | $13.55 | $13.70 | 15.88M |
| 11/10/2025 | $13.35 | $13.64 | $13.32 | $13.60 | 17.64M |
| 11/7/2025 | $13.30 | $13.42 | $13.28 | $13.35 | 9.77M |
| 11/6/2025 | $13.28 | $13.36 | $13.24 | $13.32 | 9.33M |
| 11/5/2025 | $13.23 | $13.35 | $13.17 | $13.28 | 8.67M |
| 11/4/2025 | $13.25 | $13.31 | $13.17 | $13.24 | 10.10M |
| 11/3/2025 | $13.12 | $13.33 | $13.09 | $13.29 | 15.51M |
| 10/31/2025 | $13.03 | $13.22 | $13.02 | $13.12 | 12.59M |
| 10/30/2025 | $13.08 | $13.14 | $12.98 | $13.03 | 9.91M |
| 10/29/2025 | $13.07 | $13.08 | $13.01 | $13.06 | 9.42M |
| 10/28/2025 | $13.07 | $13.13 | $13.01 | $13.06 | 9.55M |
| 10/27/2025 | $12.95 | $13.12 | $12.95 | $13.08 | 19.01M |
| 10/24/2025 | $12.93 | $12.94 | $12.84 | $12.85 | 6.51M |
| 10/23/2025 | $12.83 | $12.92 | $12.80 | $12.91 | 6.52M |
| 10/22/2025 | $12.81 | $12.87 | $12.80 | $12.85 | 3.97M |
| 10/21/2025 | $12.81 | $12.87 | $12.80 | $12.84 | 5.92M |
| 10/20/2025 | $12.89 | $12.90 | $12.76 | $12.80 | 9.29M |
| 10/17/2025 | $12.97 | $13.00 | $12.84 | $12.85 | 7.76M |