002544.SZ002544.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $38.04 | $38.04 | $34.12 | $35.30 | 39.97M |
| 1/14/2026 | $36.52 | $37.50 | $35.07 | $36.10 | 62.41M |
| 1/13/2026 | $39.90 | $39.99 | $36.78 | $36.78 | 67.97M |
| 1/12/2026 | $40.60 | $42.05 | $39.53 | $40.87 | 68.07M |
| 1/9/2026 | $38.04 | $39.99 | $36.88 | $38.39 | 99.17M |
| 1/8/2026 | $35.21 | $39.28 | $34.61 | $38.42 | 81.04M |
| 1/7/2026 | $35.79 | $36.86 | $34.51 | $35.72 | 51.06M |
| 1/6/2026 | $34.28 | $37.00 | $34.03 | $36.34 | 56.54M |
| 1/5/2026 | $34.80 | $36.15 | $33.68 | $34.91 | 51.02M |
| 12/31/2025 | $33.71 | $34.89 | $33.55 | $34.49 | 43.99M |
| 12/30/2025 | $33.01 | $35.27 | $32.65 | $33.71 | 46.98M |
| 12/29/2025 | $32.60 | $34.10 | $32.33 | $33.53 | 38.09M |
| 12/26/2025 | $32.35 | $34.04 | $32.10 | $33.26 | 47.19M |
| 12/25/2025 | $31.48 | $32.91 | $31.31 | $32.50 | 37.30M |
| 12/24/2025 | $30.92 | $32.17 | $30.80 | $31.60 | 31.61M |
| 12/23/2025 | $31.76 | $32.25 | $30.89 | $31.31 | 33.27M |
| 12/22/2025 | $32.91 | $33.18 | $31.60 | $31.75 | 55.27M |
| 12/19/2025 | $33.19 | $33.97 | $32.50 | $33.07 | 47.39M |
| 12/18/2025 | $30.81 | $34.32 | $30.40 | $33.20 | 74.83M |
| 12/17/2025 | $31.03 | $31.83 | $29.47 | $31.21 | 52.57M |
| 12/16/2025 | $32.04 | $32.12 | $30.57 | $31.14 | 42.71M |
| 12/15/2025 | $32.35 | $33.30 | $32.08 | $32.16 | 48.36M |
| 12/12/2025 | $33.09 | $33.59 | $32.30 | $32.50 | 80.71M |
| 12/11/2025 | $31.62 | $33.12 | $31.08 | $33.12 | 78.98M |
| 12/10/2025 | $29.50 | $30.49 | $29.38 | $30.11 | 31.46M |
| 12/9/2025 | $29.86 | $30.68 | $29.70 | $29.88 | 41.80M |
| 12/8/2025 | $31.14 | $31.68 | $29.90 | $30.17 | 68.05M |
| 12/5/2025 | $30.18 | $31.26 | $29.46 | $30.81 | 57.69M |
| 12/4/2025 | $27.51 | $30.78 | $27.46 | $29.89 | 68.42M |
| 12/3/2025 | $28.77 | $28.88 | $27.40 | $27.98 | 41.60M |
| 12/2/2025 | $28.71 | $29.12 | $28.36 | $28.73 | 37.01M |
| 12/1/2025 | $29.00 | $29.69 | $28.41 | $29.35 | 71.18M |
| 11/28/2025 | $26.78 | $28.05 | $26.42 | $28.05 | 27.43M |
| 11/27/2025 | $25.52 | $25.81 | $25.17 | $25.50 | 12.70M |
| 11/26/2025 | $26.66 | $26.87 | $25.66 | $25.74 | 18.87M |
| 11/25/2025 | $26.76 | $27.38 | $26.41 | $26.45 | 21.11M |
| 11/24/2025 | $25.89 | $26.97 | $25.75 | $26.74 | 18.30M |
| 11/21/2025 | $26.13 | $26.54 | $25.20 | $25.59 | 15.66M |
| 11/20/2025 | $26.51 | $26.87 | $26.23 | $26.56 | 13.85M |
| 11/19/2025 | $27.68 | $28.20 | $26.09 | $26.20 | 20.52M |
| 11/18/2025 | $27.50 | $27.99 | $26.88 | $27.80 | 18.35M |
| 11/17/2025 | $27.13 | $27.85 | $27.03 | $27.59 | 14.85M |
| 11/14/2025 | $27.10 | $27.89 | $26.84 | $27.42 | 16.39M |
| 11/13/2025 | $27.00 | $27.90 | $26.91 | $27.39 | 24.09M |
| 11/12/2025 | $27.44 | $27.78 | $26.40 | $27.37 | 25.02M |
| 11/11/2025 | $27.52 | $28.04 | $27.00 | $27.69 | 28.64M |
| 11/10/2025 | $28.79 | $29.48 | $27.39 | $27.42 | 44.92M |
| 11/7/2025 | $25.58 | $28.27 | $25.28 | $27.43 | 39.48M |
| 11/6/2025 | $25.60 | $26.03 | $25.36 | $25.70 | 11.62M |
| 11/5/2025 | $24.74 | $26.16 | $24.68 | $25.62 | 14.19M |
| 11/4/2025 | $25.53 | $25.60 | $24.82 | $25.05 | 11.12M |
| 11/3/2025 | $25.16 | $25.78 | $24.69 | $25.60 | 14.89M |
| 10/31/2025 | $25.31 | $25.58 | $25.10 | $25.13 | 11.18M |
| 10/30/2025 | $25.85 | $26.18 | $25.12 | $25.30 | 18.29M |
| 10/29/2025 | $25.58 | $26.42 | $25.35 | $26.03 | 26.44M |
| 10/28/2025 | $24.30 | $25.09 | $24.17 | $24.73 | 12.74M |
| 10/27/2025 | $24.72 | $24.86 | $24.03 | $24.48 | 13.29M |
| 10/24/2025 | $24.10 | $25.15 | $24.00 | $24.58 | 16.99M |
| 10/23/2025 | $23.85 | $23.91 | $23.20 | $23.76 | 10.48M |
| 10/22/2025 | $24.13 | $24.27 | $23.90 | $23.92 | 10.23M |
| 10/21/2025 | $24.04 | $24.35 | $23.95 | $24.12 | 9.97M |
| 10/20/2025 | $24.11 | $24.45 | $23.72 | $24.03 | 11.46M |
| 10/17/2025 | $24.70 | $24.97 | $23.93 | $23.96 | 16.22M |