002541.SZ002541.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $20.39 | $20.84 | $20.23 | $20.40 | 7.34M |
| 1/14/2026 | $21.08 | $21.29 | $20.22 | $20.43 | 13.40M |
| 1/13/2026 | $20.51 | $21.54 | $20.02 | $21.29 | 19.35M |
| 1/12/2026 | $21.14 | $21.33 | $20.35 | $20.48 | 18.25M |
| 1/9/2026 | $19.85 | $21.14 | $19.60 | $20.69 | 27.79M |
| 1/8/2026 | $18.84 | $20.38 | $18.65 | $19.75 | 44.86M |
| 1/7/2026 | $17.05 | $18.63 | $16.94 | $18.63 | 20.25M |
| 1/6/2026 | $16.36 | $17.00 | $16.20 | $16.94 | 11.36M |
| 1/5/2026 | $16.66 | $16.71 | $16.26 | $16.30 | 5.45M |
| 12/31/2025 | $15.96 | $16.82 | $15.93 | $16.44 | 13.70M |
| 12/30/2025 | $16.04 | $16.09 | $15.79 | $15.84 | 5.91M |
| 12/29/2025 | $16.20 | $16.22 | $16.00 | $16.10 | 4.02M |
| 12/26/2025 | $16.39 | $16.49 | $16.02 | $16.09 | 7.71M |
| 12/25/2025 | $16.67 | $16.67 | $16.35 | $16.39 | 3.92M |
| 12/24/2025 | $16.50 | $16.68 | $16.36 | $16.53 | 3.17M |
| 12/23/2025 | $16.70 | $16.93 | $16.55 | $16.56 | 4.10M |
| 12/22/2025 | $16.90 | $16.91 | $16.51 | $16.72 | 4.51M |
| 12/19/2025 | $16.19 | $17.05 | $16.10 | $16.76 | 8.66M |
| 12/18/2025 | $16.09 | $16.33 | $15.99 | $16.22 | 5.05M |
| 12/17/2025 | $16.15 | $16.30 | $15.88 | $16.12 | 4.31M |
| 12/16/2025 | $16.27 | $16.27 | $15.91 | $16.18 | 4.33M |
| 12/15/2025 | $15.61 | $16.41 | $15.49 | $16.27 | 8.68M |
| 12/12/2025 | $15.46 | $16.04 | $15.46 | $15.60 | 5.39M |
| 12/11/2025 | $15.65 | $15.68 | $15.45 | $15.46 | 3.57M |
| 12/10/2025 | $15.64 | $15.71 | $15.35 | $15.65 | 4.10M |
| 12/9/2025 | $16.00 | $16.07 | $15.61 | $15.65 | 4.72M |
| 12/8/2025 | $16.36 | $16.40 | $16.00 | $16.03 | 5.01M |
| 12/5/2025 | $16.38 | $16.52 | $15.88 | $16.40 | 6.57M |
| 12/4/2025 | $16.23 | $16.47 | $15.74 | $16.43 | 6.96M |
| 12/3/2025 | $16.45 | $16.56 | $16.15 | $16.23 | 4.34M |
| 12/2/2025 | $16.54 | $16.54 | $16.20 | $16.46 | 3.54M |
| 12/1/2025 | $16.57 | $16.69 | $16.45 | $16.54 | 4.07M |
| 11/28/2025 | $16.66 | $16.69 | $16.52 | $16.57 | 4.17M |
| 11/27/2025 | $16.83 | $16.85 | $16.64 | $16.66 | 3.66M |
| 11/26/2025 | $17.05 | $17.30 | $16.70 | $16.78 | 3.52M |
| 11/25/2025 | $17.22 | $17.24 | $17.02 | $17.04 | 2.96M |
| 11/24/2025 | $17.26 | $17.48 | $16.81 | $17.11 | 4.73M |
| 11/21/2025 | $17.41 | $17.83 | $17.05 | $17.08 | 8.20M |
| 11/20/2025 | $17.34 | $17.74 | $17.28 | $17.53 | 4.01M |
| 11/19/2025 | $17.40 | $17.57 | $17.10 | $17.33 | 4.44M |
| 11/18/2025 | $17.67 | $17.70 | $17.31 | $17.47 | 4.32M |
| 11/17/2025 | $17.87 | $17.96 | $17.66 | $17.73 | 3.38M |
| 11/14/2025 | $18.15 | $18.54 | $17.89 | $17.89 | 5.87M |
| 11/13/2025 | $18.30 | $18.35 | $18.12 | $18.16 | 3.86M |
| 11/12/2025 | $18.18 | $18.60 | $17.97 | $18.32 | 5.78M |
| 11/11/2025 | $18.12 | $18.23 | $17.86 | $18.08 | 4.27M |
| 11/10/2025 | $17.55 | $18.25 | $17.50 | $18.14 | 9.61M |
| 11/7/2025 | $17.38 | $17.77 | $17.28 | $17.50 | 8.24M |
| 11/6/2025 | $17.50 | $17.60 | $17.33 | $17.38 | 5.78M |
| 11/5/2025 | $17.36 | $17.63 | $17.33 | $17.50 | 4.34M |
| 11/4/2025 | $18.06 | $18.06 | $17.44 | $17.50 | 6.61M |
| 11/3/2025 | $18.11 | $18.22 | $17.77 | $18.06 | 3.74M |
| 10/31/2025 | $18.01 | $18.25 | $17.70 | $18.10 | 5.82M |
| 10/30/2025 | $18.43 | $18.67 | $17.92 | $17.95 | 5.04M |
| 10/29/2025 | $18.63 | $18.63 | $18.20 | $18.49 | 5.93M |
| 10/28/2025 | $19.28 | $19.30 | $18.36 | $18.68 | 7.88M |
| 10/27/2025 | $19.74 | $19.74 | $19.22 | $19.28 | 4.76M |
| 10/24/2025 | $19.60 | $19.78 | $19.33 | $19.60 | 5.61M |
| 10/23/2025 | $19.92 | $20.04 | $19.53 | $19.70 | 7.33M |
| 10/22/2025 | $19.55 | $20.28 | $19.18 | $20.08 | 9.71M |
| 10/21/2025 | $19.37 | $19.65 | $19.25 | $19.45 | 5.60M |
| 10/20/2025 | $19.49 | $19.74 | $19.16 | $19.41 | 4.87M |
| 10/17/2025 | $19.53 | $20.05 | $19.37 | $19.45 | 5.58M |