002527.SZ002527.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $16.30 | $16.50 | $16.22 | $16.41 | 17.50M |
| 1/14/2026 | $16.62 | $16.85 | $16.20 | $16.45 | 29.08M |
| 1/13/2026 | $17.11 | $17.27 | $16.50 | $16.64 | 33.73M |
| 1/12/2026 | $16.91 | $17.13 | $16.74 | $17.10 | 36.24M |
| 1/9/2026 | $16.68 | $16.91 | $16.60 | $16.72 | 33.45M |
| 1/8/2026 | $16.63 | $17.18 | $16.51 | $16.85 | 47.83M |
| 1/7/2026 | $16.47 | $16.76 | $16.35 | $16.42 | 33.82M |
| 1/6/2026 | $17.00 | $17.12 | $16.64 | $16.67 | 45.98M |
| 1/5/2026 | $17.35 | $17.64 | $16.92 | $16.96 | 63.25M |
| 12/31/2025 | $18.58 | $18.58 | $17.52 | $17.74 | 108.00M |
| 12/30/2025 | $15.89 | $17.15 | $15.89 | $17.15 | 35.71M |
| 12/29/2025 | $15.71 | $15.72 | $15.25 | $15.59 | 29.11M |
| 12/26/2025 | $15.21 | $15.70 | $15.10 | $15.34 | 30.12M |
| 12/25/2025 | $15.06 | $15.42 | $15.00 | $15.18 | 22.34M |
| 12/24/2025 | $14.92 | $15.08 | $14.86 | $14.95 | 7.96M |
| 12/23/2025 | $15.36 | $15.36 | $14.91 | $14.92 | 8.42M |
| 12/22/2025 | $15.17 | $15.43 | $15.16 | $15.34 | 7.95M |
| 12/19/2025 | $14.74 | $15.15 | $14.70 | $15.07 | 8.37M |
| 12/18/2025 | $14.78 | $15.01 | $14.72 | $14.75 | 6.69M |
| 12/17/2025 | $14.60 | $14.97 | $14.54 | $14.95 | 9.17M |
| 12/16/2025 | $14.91 | $14.97 | $14.55 | $14.64 | 9.16M |
| 12/15/2025 | $15.33 | $15.33 | $14.87 | $14.95 | 12.27M |
| 12/12/2025 | $15.46 | $15.54 | $15.21 | $15.40 | 8.49M |
| 12/11/2025 | $15.93 | $15.95 | $15.46 | $15.47 | 8.51M |
| 12/10/2025 | $15.92 | $15.94 | $15.64 | $15.87 | 8.50M |
| 12/9/2025 | $16.16 | $16.30 | $15.87 | $15.90 | 10.13M |
| 12/8/2025 | $16.39 | $16.51 | $16.23 | $16.24 | 12.50M |
| 12/5/2025 | $15.60 | $16.38 | $15.52 | $16.34 | 16.00M |
| 12/4/2025 | $15.85 | $15.95 | $15.46 | $15.58 | 13.13M |
| 12/3/2025 | $15.66 | $15.75 | $15.35 | $15.48 | 8.04M |
| 12/2/2025 | $16.16 | $16.17 | $15.57 | $15.63 | 14.23M |
| 12/1/2025 | $16.01 | $16.29 | $15.91 | $16.20 | 8.19M |
| 11/28/2025 | $16.01 | $16.19 | $15.89 | $16.04 | 7.82M |
| 11/27/2025 | $16.06 | $16.28 | $16.00 | $16.00 | 6.82M |
| 11/26/2025 | $16.15 | $16.56 | $16.04 | $16.25 | 10.59M |
| 11/25/2025 | $16.10 | $16.48 | $16.06 | $16.15 | 7.21M |
| 11/24/2025 | $16.01 | $16.14 | $15.78 | $15.97 | 9.56M |
| 11/21/2025 | $16.19 | $16.35 | $15.90 | $15.96 | 11.10M |
| 11/20/2025 | $16.66 | $16.74 | $16.30 | $16.35 | 5.75M |
| 11/19/2025 | $16.81 | $16.82 | $16.44 | $16.56 | 7.56M |
| 11/18/2025 | $16.91 | $17.00 | $16.71 | $16.81 | 6.28M |
| 11/17/2025 | $17.01 | $17.18 | $16.87 | $17.01 | 6.05M |
| 11/14/2025 | $16.99 | $17.40 | $16.85 | $17.08 | 8.22M |
| 11/13/2025 | $16.92 | $17.12 | $16.85 | $17.09 | 7.62M |
| 11/12/2025 | $17.59 | $17.59 | $16.90 | $16.98 | 11.24M |
| 11/11/2025 | $17.36 | $17.77 | $17.25 | $17.62 | 13.22M |
| 11/10/2025 | $17.36 | $17.60 | $17.15 | $17.23 | 11.73M |
| 11/7/2025 | $17.94 | $18.00 | $17.35 | $17.38 | 14.33M |
| 11/6/2025 | $17.77 | $18.15 | $17.63 | $17.94 | 10.68M |
| 11/5/2025 | $17.50 | $17.85 | $17.43 | $17.62 | 10.46M |
| 11/4/2025 | $18.24 | $18.25 | $17.55 | $17.80 | 15.34M |
| 11/3/2025 | $18.07 | $18.37 | $17.88 | $18.24 | 14.82M |
| 10/31/2025 | $17.75 | $18.30 | $17.68 | $18.05 | 13.82M |
| 10/30/2025 | $18.12 | $18.13 | $17.70 | $17.72 | 12.49M |
| 10/29/2025 | $18.07 | $18.22 | $17.85 | $18.10 | 11.77M |
| 10/28/2025 | $18.19 | $18.20 | $17.81 | $17.96 | 14.04M |
| 10/27/2025 | $18.38 | $18.58 | $18.05 | $18.18 | 18.38M |
| 10/24/2025 | $17.92 | $18.67 | $17.79 | $18.33 | 21.80M |
| 10/23/2025 | $17.56 | $18.24 | $17.32 | $17.90 | 22.59M |
| 10/22/2025 | $17.78 | $18.10 | $17.60 | $17.70 | 13.92M |
| 10/21/2025 | $17.81 | $18.05 | $17.35 | $17.87 | 17.19M |
| 10/20/2025 | $17.38 | $18.55 | $17.17 | $17.77 | 28.13M |
| 10/17/2025 | $17.55 | $17.65 | $17.03 | $17.13 | 21.72M |