002543.SZ002543.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $10.15 | $10.26 | $10.09 | $10.23 | 4.66M |
| 1/14/2026 | $10.25 | $10.35 | $10.06 | $10.14 | 7.90M |
| 1/13/2026 | $10.38 | $10.39 | $10.20 | $10.22 | 7.86M |
| 1/12/2026 | $10.20 | $10.38 | $10.17 | $10.38 | 7.84M |
| 1/9/2026 | $10.15 | $10.23 | $10.15 | $10.20 | 5.98M |
| 1/8/2026 | $10.16 | $10.22 | $10.07 | $10.19 | 4.50M |
| 1/7/2026 | $10.25 | $10.25 | $10.13 | $10.16 | 6.48M |
| 1/6/2026 | $10.28 | $10.28 | $10.19 | $10.26 | 6.78M |
| 1/5/2026 | $10.28 | $10.30 | $10.13 | $10.23 | 7.49M |
| 12/31/2025 | $10.27 | $10.37 | $10.18 | $10.21 | 6.99M |
| 12/30/2025 | $10.10 | $10.36 | $10.10 | $10.23 | 10.92M |
| 12/29/2025 | $10.09 | $10.22 | $10.01 | $10.10 | 6.46M |
| 12/26/2025 | $10.13 | $10.19 | $10.06 | $10.08 | 9.61M |
| 12/25/2025 | $10.31 | $10.54 | $10.12 | $10.17 | 14.82M |
| 12/24/2025 | $9.99 | $10.05 | $9.93 | $10.05 | 5.51M |
| 12/23/2025 | $10.00 | $10.05 | $9.97 | $9.98 | 3.44M |
| 12/22/2025 | $10.03 | $10.11 | $9.97 | $10.01 | 4.87M |
| 12/19/2025 | $9.89 | $10.08 | $9.85 | $10.04 | 7.78M |
| 12/18/2025 | $9.79 | $9.91 | $9.78 | $9.86 | 4.70M |
| 12/17/2025 | $9.84 | $9.90 | $9.71 | $9.85 | 5.59M |
| 12/16/2025 | $9.95 | $9.99 | $9.83 | $9.84 | 6.74M |
| 12/15/2025 | $9.85 | $10.03 | $9.79 | $9.96 | 11.48M |
| 12/12/2025 | $9.96 | $9.97 | $9.78 | $9.93 | 25.88M |
| 12/11/2025 | $10.08 | $10.10 | $9.89 | $9.92 | 10.46M |
| 12/10/2025 | $10.12 | $10.18 | $10.05 | $10.09 | 8.19M |
| 12/9/2025 | $10.35 | $10.40 | $10.13 | $10.17 | 9.11M |
| 12/8/2025 | $10.63 | $10.63 | $10.36 | $10.40 | 7.83M |
| 12/5/2025 | $10.69 | $10.73 | $10.45 | $10.56 | 5.16M |
| 12/4/2025 | $10.56 | $10.72 | $10.47 | $10.71 | 6.70M |
| 12/3/2025 | $10.74 | $10.77 | $10.54 | $10.60 | 6.01M |
| 12/2/2025 | $10.80 | $11.12 | $10.62 | $10.73 | 9.05M |
| 12/1/2025 | $10.83 | $10.93 | $10.77 | $10.81 | 4.09M |
| 11/28/2025 | $10.81 | $10.96 | $10.77 | $10.87 | 2.46M |
| 11/27/2025 | $10.77 | $10.97 | $10.75 | $10.90 | 2.80M |
| 11/26/2025 | $10.86 | $10.97 | $10.77 | $10.77 | 2.98M |
| 11/25/2025 | $10.86 | $10.98 | $10.79 | $10.86 | 3.10M |
| 11/24/2025 | $10.90 | $10.93 | $10.78 | $10.84 | 3.02M |
| 11/21/2025 | $10.93 | $11.11 | $10.81 | $10.81 | 4.84M |
| 11/20/2025 | $10.95 | $11.07 | $10.91 | $10.98 | 3.48M |
| 11/19/2025 | $11.41 | $11.46 | $10.88 | $10.94 | 9.59M |
| 11/18/2025 | $11.52 | $11.62 | $11.38 | $11.47 | 4.57M |
| 11/17/2025 | $11.61 | $11.67 | $11.51 | $11.51 | 4.41M |
| 11/14/2025 | $11.49 | $11.98 | $11.46 | $11.68 | 8.04M |
| 11/13/2025 | $11.52 | $11.55 | $11.40 | $11.49 | 5.03M |
| 11/12/2025 | $11.39 | $11.58 | $11.38 | $11.55 | 5.35M |
| 11/11/2025 | $11.45 | $11.47 | $11.36 | $11.38 | 3.21M |
| 11/10/2025 | $11.45 | $11.49 | $11.33 | $11.41 | 2.93M |
| 11/7/2025 | $11.34 | $11.48 | $11.29 | $11.45 | 3.22M |
| 11/6/2025 | $11.36 | $11.53 | $11.31 | $11.42 | 4.70M |
| 11/5/2025 | $11.21 | $11.40 | $11.19 | $11.35 | 2.62M |
| 11/4/2025 | $11.36 | $11.41 | $11.24 | $11.28 | 3.88M |
| 11/3/2025 | $11.51 | $11.53 | $11.31 | $11.37 | 4.98M |
| 10/31/2025 | $11.52 | $11.63 | $11.48 | $11.55 | 4.27M |
| 10/30/2025 | $11.54 | $11.76 | $11.49 | $11.52 | 5.72M |
| 10/29/2025 | $11.48 | $11.56 | $11.42 | $11.56 | 3.40M |
| 10/28/2025 | $11.66 | $11.71 | $11.49 | $11.53 | 6.39M |
| 10/27/2025 | $11.61 | $11.75 | $11.51 | $11.74 | 6.36M |
| 10/24/2025 | $11.72 | $11.79 | $11.57 | $11.60 | 5.89M |
| 10/23/2025 | $11.83 | $11.95 | $11.52 | $11.72 | 6.61M |
| 10/22/2025 | $12.02 | $12.08 | $11.85 | $11.90 | 4.85M |
| 10/21/2025 | $11.79 | $12.03 | $11.78 | $12.01 | 2.81M |
| 10/20/2025 | $11.97 | $11.99 | $11.78 | $11.82 | 3.34M |
| 10/17/2025 | $12.19 | $12.25 | $11.82 | $11.84 | 4.33M |