002532.SZ002532.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $17.31 | $18.89 | $17.31 | $18.23 | 34.26M |
| 1/13/2026 | $17.80 | $18.54 | $17.65 | $18.15 | 49.43M |
| 1/12/2026 | $18.28 | $18.50 | $17.46 | $17.84 | 73.51M |
| 1/9/2026 | $17.31 | $18.14 | $17.25 | $18.13 | 75.43M |
| 1/8/2026 | $18.10 | $18.26 | $17.33 | $17.64 | 84.77M |
| 1/7/2026 | $18.29 | $18.98 | $17.74 | $18.53 | 89.82M |
| 1/6/2026 | $17.06 | $18.45 | $17.04 | $18.22 | 74.14M |
| 1/5/2026 | $16.58 | $17.12 | $16.54 | $16.91 | 68.51M |
| 12/31/2025 | $16.14 | $16.52 | $16.00 | $16.18 | 44.73M |
| 12/30/2025 | $15.15 | $16.46 | $15.00 | $16.20 | 70.67M |
| 12/29/2025 | $15.55 | $15.81 | $15.16 | $15.43 | 60.88M |
| 12/26/2025 | $14.95 | $15.76 | $14.85 | $15.54 | 55.40M |
| 12/25/2025 | $14.56 | $14.96 | $14.46 | $14.95 | 35.43M |
| 12/24/2025 | $14.48 | $14.86 | $14.31 | $14.76 | 41.32M |
| 12/23/2025 | $14.30 | $14.84 | $14.22 | $14.49 | 43.68M |
| 12/22/2025 | $14.42 | $14.56 | $14.10 | $14.40 | 51.56M |
| 12/19/2025 | $13.56 | $14.28 | $13.38 | $14.21 | 56.65M |
| 12/18/2025 | $13.60 | $13.89 | $13.52 | $13.56 | 32.79M |
| 12/17/2025 | $13.22 | $13.73 | $13.22 | $13.64 | 42.35M |
| 12/16/2025 | $13.30 | $13.43 | $13.04 | $13.17 | 35.21M |
| 12/15/2025 | $13.30 | $13.82 | $13.28 | $13.53 | 32.88M |
| 12/12/2025 | $13.44 | $13.65 | $13.29 | $13.58 | 49.50M |
| 12/11/2025 | $13.58 | $13.89 | $13.19 | $13.20 | 50.16M |
| 12/10/2025 | $13.34 | $13.62 | $13.21 | $13.55 | 38.36M |
| 12/9/2025 | $13.99 | $14.00 | $13.16 | $13.38 | 77.11M |
| 12/8/2025 | $14.18 | $14.30 | $13.57 | $14.15 | 70.23M |
| 12/5/2025 | $13.38 | $14.18 | $13.38 | $14.07 | 72.89M |
| 12/4/2025 | $13.76 | $14.07 | $13.33 | $13.38 | 76.75M |
| 12/3/2025 | $12.82 | $13.78 | $12.78 | $13.49 | 83.62M |
| 12/2/2025 | $12.96 | $12.96 | $12.71 | $12.83 | 34.40M |
| 12/1/2025 | $13.19 | $13.27 | $12.79 | $13.03 | 60.31M |
| 11/28/2025 | $12.91 | $13.00 | $12.64 | $12.77 | 46.80M |
| 11/27/2025 | $13.10 | $13.30 | $12.82 | $12.88 | 52.33M |
| 11/26/2025 | $12.78 | $13.20 | $12.60 | $12.73 | 40.39M |
| 11/25/2025 | $12.56 | $12.97 | $12.54 | $12.75 | 41.46M |
| 11/24/2025 | $12.65 | $12.69 | $12.23 | $12.45 | 39.28M |
| 11/21/2025 | $12.60 | $12.86 | $12.32 | $12.50 | 63.26M |
| 11/20/2025 | $13.26 | $13.38 | $12.83 | $12.91 | 44.74M |
| 11/19/2025 | $13.03 | $13.33 | $12.98 | $13.18 | 39.98M |
| 11/18/2025 | $13.30 | $13.40 | $12.86 | $13.00 | 62.76M |
| 11/17/2025 | $14.01 | $14.01 | $13.33 | $13.51 | 47.96M |
| 11/14/2025 | $14.25 | $14.42 | $14.02 | $14.02 | 44.67M |
| 11/13/2025 | $14.27 | $14.69 | $14.18 | $14.45 | 84.55M |
| 11/12/2025 | $13.59 | $14.45 | $13.50 | $14.07 | 86.12M |
| 11/11/2025 | $13.97 | $14.08 | $13.40 | $13.67 | 53.00M |
| 11/10/2025 | $13.83 | $14.21 | $13.63 | $13.90 | 58.69M |
| 11/7/2025 | $13.90 | $14.05 | $13.64 | $13.69 | 64.07M |
| 11/6/2025 | $13.10 | $14.32 | $13.06 | $13.95 | 98.86M |
| 11/5/2025 | $12.80 | $13.20 | $12.59 | $13.17 | 60.31M |
| 11/4/2025 | $13.68 | $13.98 | $13.11 | $13.32 | 71.23M |
| 11/3/2025 | $13.35 | $13.88 | $13.13 | $13.73 | 63.79M |
| 10/31/2025 | $13.52 | $13.60 | $13.02 | $13.37 | 60.50M |
| 10/30/2025 | $13.49 | $13.88 | $13.32 | $13.58 | 84.16M |
| 10/29/2025 | $12.91 | $13.90 | $12.79 | $13.80 | 80.56M |
| 10/28/2025 | $13.28 | $13.38 | $12.57 | $12.92 | 74.08M |
| 10/27/2025 | $13.57 | $13.57 | $13.00 | $13.38 | 81.17M |
| 10/24/2025 | $13.08 | $13.48 | $12.63 | $13.40 | 73.32M |
| 10/23/2025 | $12.32 | $12.95 | $12.32 | $12.94 | 70.00M |
| 10/22/2025 | $12.10 | $12.49 | $12.02 | $12.31 | 48.32M |
| 10/21/2025 | $12.03 | $12.58 | $11.90 | $12.34 | 50.38M |
| 10/20/2025 | $11.76 | $12.17 | $11.65 | $11.95 | 47.74M |
| 10/17/2025 | $12.01 | $12.22 | $11.74 | $11.86 | 49.95M |
| 10/16/2025 | $11.87 | $12.11 | $11.66 | $11.77 | 48.66M |