002534.SZ002534.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $16.87 | $18.40 | $16.87 | $17.64 | 14.71M |
| 1/14/2026 | $16.51 | $17.70 | $16.27 | $17.60 | 41.57M |
| 1/13/2026 | $16.71 | $16.78 | $16.16 | $16.35 | 19.02M |
| 1/12/2026 | $16.65 | $16.94 | $16.15 | $16.77 | 20.81M |
| 1/9/2026 | $16.87 | $16.99 | $16.42 | $16.60 | 25.49M |
| 1/8/2026 | $16.80 | $17.37 | $16.68 | $16.87 | 14.73M |
| 1/7/2026 | $16.46 | $17.01 | $16.38 | $16.80 | 13.34M |
| 1/6/2026 | $16.87 | $16.89 | $16.33 | $16.47 | 16.00M |
| 1/5/2026 | $16.91 | $17.14 | $16.57 | $16.70 | 11.60M |
| 12/31/2025 | $17.20 | $17.25 | $16.60 | $16.77 | 13.17M |
| 12/30/2025 | $17.17 | $17.43 | $17.05 | $17.14 | 10.46M |
| 12/29/2025 | $17.45 | $17.92 | $17.20 | $17.23 | 14.06M |
| 12/26/2025 | $17.48 | $18.08 | $17.38 | $17.80 | 16.33M |
| 12/25/2025 | $17.68 | $17.80 | $17.11 | $17.55 | 18.48M |
| 12/24/2025 | $17.29 | $17.50 | $17.02 | $17.33 | 18.23M |
| 12/23/2025 | $17.30 | $17.96 | $16.94 | $17.03 | 19.63M |
| 12/22/2025 | $17.21 | $17.47 | $16.77 | $17.36 | 15.79M |
| 12/19/2025 | $16.58 | $17.26 | $16.53 | $17.11 | 21.65M |
| 12/18/2025 | $16.81 | $16.88 | $16.23 | $16.25 | 12.24M |
| 12/17/2025 | $16.17 | $17.07 | $16.01 | $16.99 | 16.74M |
| 12/16/2025 | $16.99 | $17.01 | $16.10 | $16.30 | 14.89M |
| 12/15/2025 | $17.05 | $17.47 | $16.87 | $17.08 | 17.99M |
| 12/12/2025 | $16.28 | $17.26 | $16.05 | $17.05 | 25.81M |
| 12/11/2025 | $16.25 | $16.80 | $15.90 | $15.93 | 13.50M |
| 12/10/2025 | $16.42 | $16.54 | $15.69 | $15.99 | 8.97M |
| 12/9/2025 | $16.42 | $16.58 | $16.16 | $16.30 | 7.78M |
| 12/8/2025 | $16.52 | $16.63 | $16.10 | $16.47 | 11.66M |
| 12/5/2025 | $15.45 | $16.65 | $15.45 | $16.28 | 20.04M |
| 12/4/2025 | $15.40 | $15.58 | $15.22 | $15.37 | 6.37M |
| 12/3/2025 | $15.17 | $15.79 | $14.90 | $15.44 | 14.13M |
| 12/2/2025 | $15.19 | $15.22 | $14.80 | $14.97 | 6.30M |
| 12/1/2025 | $14.93 | $15.36 | $14.93 | $15.17 | 7.08M |
| 11/28/2025 | $14.79 | $15.10 | $14.70 | $14.96 | 7.44M |
| 11/27/2025 | $14.77 | $14.96 | $14.67 | $14.70 | 6.62M |
| 11/26/2025 | $14.87 | $15.00 | $14.73 | $14.82 | 6.77M |
| 11/25/2025 | $14.96 | $15.11 | $14.80 | $14.89 | 7.54M |
| 11/24/2025 | $14.93 | $15.06 | $14.61 | $14.90 | 8.06M |
| 11/21/2025 | $15.01 | $15.45 | $14.58 | $14.87 | 14.75M |
| 11/20/2025 | $16.30 | $16.35 | $15.11 | $15.19 | 20.22M |
| 11/19/2025 | $16.51 | $16.80 | $16.15 | $16.17 | 9.18M |
| 11/18/2025 | $17.10 | $17.10 | $16.49 | $16.58 | 11.86M |
| 11/17/2025 | $17.06 | $17.48 | $16.82 | $17.16 | 11.74M |
| 11/14/2025 | $17.20 | $17.67 | $17.09 | $17.15 | 13.00M |
| 11/13/2025 | $16.62 | $17.47 | $16.40 | $17.32 | 24.19M |
| 11/12/2025 | $17.57 | $17.57 | $16.40 | $16.40 | 22.96M |
| 11/11/2025 | $17.69 | $18.05 | $17.32 | $17.58 | 23.20M |
| 11/10/2025 | $18.28 | $18.31 | $17.19 | $17.68 | 30.58M |
| 11/7/2025 | $18.44 | $18.77 | $17.93 | $18.00 | 42.69M |
| 11/6/2025 | $16.99 | $18.81 | $16.88 | $18.24 | 53.75M |
| 11/5/2025 | $16.79 | $17.38 | $16.68 | $17.10 | 20.86M |
| 11/4/2025 | $17.41 | $17.50 | $16.80 | $17.10 | 24.11M |
| 11/3/2025 | $16.80 | $17.62 | $16.74 | $17.39 | 39.15M |
| 10/31/2025 | $16.35 | $16.50 | $15.97 | $16.02 | 12.62M |
| 10/30/2025 | $16.77 | $16.98 | $16.30 | $16.35 | 17.34M |
| 10/29/2025 | $16.14 | $17.44 | $16.08 | $17.00 | 26.94M |
| 10/28/2025 | $16.47 | $16.67 | $16.26 | $16.32 | 12.85M |
| 10/27/2025 | $16.56 | $16.78 | $16.20 | $16.47 | 12.56M |
| 10/24/2025 | $16.50 | $16.77 | $16.28 | $16.53 | 12.79M |
| 10/23/2025 | $16.15 | $16.59 | $15.80 | $16.52 | 14.04M |
| 10/22/2025 | $16.34 | $16.43 | $15.92 | $16.24 | 10.79M |
| 10/21/2025 | $16.44 | $16.69 | $16.33 | $16.48 | 13.21M |
| 10/20/2025 | $16.54 | $16.75 | $16.18 | $16.44 | 17.84M |
| 10/17/2025 | $17.21 | $17.33 | $16.11 | $16.16 | 26.09M |