002545.SZ002545.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $21.18 | $22.87 | $20.84 | $22.87 | 23.26M |
| 1/14/2026 | $20.50 | $20.90 | $20.19 | $20.79 | 18.32M |
| 1/13/2026 | $20.30 | $21.09 | $20.20 | $20.56 | 14.60M |
| 1/12/2026 | $21.30 | $21.35 | $20.20 | $20.30 | 19.67M |
| 1/9/2026 | $21.00 | $21.79 | $20.68 | $21.37 | 13.01M |
| 1/8/2026 | $21.22 | $21.86 | $20.75 | $21.12 | 14.55M |
| 1/7/2026 | $20.60 | $22.06 | $20.36 | $21.35 | 21.06M |
| 1/6/2026 | $19.72 | $21.73 | $19.30 | $20.72 | 25.00M |
| 1/5/2026 | $18.68 | $19.92 | $18.57 | $19.77 | 18.21M |
| 12/31/2025 | $18.55 | $18.75 | $17.91 | $18.45 | 15.18M |
| 12/30/2025 | $17.92 | $18.77 | $17.80 | $18.55 | 13.87M |
| 12/29/2025 | $18.14 | $18.40 | $17.50 | $18.10 | 17.26M |
| 12/26/2025 | $17.79 | $18.10 | $17.47 | $17.97 | 11.91M |
| 12/25/2025 | $17.82 | $18.00 | $17.56 | $17.71 | 9.32M |
| 12/24/2025 | $17.54 | $17.92 | $17.36 | $17.89 | 13.84M |
| 12/23/2025 | $17.09 | $17.89 | $16.90 | $17.54 | 17.31M |
| 12/22/2025 | $17.33 | $17.63 | $16.89 | $17.00 | 16.53M |
| 12/19/2025 | $17.40 | $17.41 | $16.80 | $17.17 | 20.54M |
| 12/18/2025 | $18.76 | $18.78 | $17.31 | $17.39 | 27.21M |
| 12/17/2025 | $17.08 | $18.43 | $17.04 | $18.43 | 19.27M |
| 12/16/2025 | $16.85 | $16.93 | $16.27 | $16.75 | 9.17M |
| 12/15/2025 | $16.73 | $17.17 | $16.53 | $16.85 | 9.84M |
| 12/12/2025 | $17.37 | $17.44 | $16.93 | $17.01 | 14.64M |
| 12/11/2025 | $17.76 | $17.86 | $17.15 | $17.21 | 10.96M |
| 12/10/2025 | $17.56 | $17.87 | $17.37 | $17.62 | 7.50M |
| 12/9/2025 | $18.12 | $18.12 | $17.43 | $17.52 | 10.61M |
| 12/8/2025 | $18.38 | $18.47 | $18.10 | $18.18 | 10.61M |
| 12/5/2025 | $17.95 | $18.86 | $17.93 | $18.36 | 16.38M |
| 12/4/2025 | $17.77 | $18.64 | $17.70 | $18.07 | 18.42M |
| 12/3/2025 | $17.39 | $18.10 | $17.13 | $18.01 | 15.55M |
| 12/2/2025 | $17.54 | $17.71 | $17.06 | $17.22 | 12.17M |
| 12/1/2025 | $17.79 | $18.57 | $17.60 | $17.71 | 18.50M |
| 11/28/2025 | $17.23 | $17.73 | $16.91 | $17.60 | 13.37M |
| 11/27/2025 | $16.90 | $17.47 | $16.72 | $17.22 | 13.71M |
| 11/26/2025 | $17.04 | $17.66 | $16.87 | $16.95 | 16.47M |
| 11/25/2025 | $16.41 | $16.97 | $16.30 | $16.70 | 14.62M |
| 11/24/2025 | $15.65 | $16.87 | $15.59 | $16.42 | 24.28M |
| 11/21/2025 | $16.31 | $16.43 | $15.29 | $15.51 | 23.53M |
| 11/20/2025 | $16.98 | $17.38 | $16.50 | $16.54 | 15.29M |
| 11/19/2025 | $16.35 | $17.14 | $16.32 | $16.92 | 14.47M |
| 11/18/2025 | $16.60 | $16.78 | $16.21 | $16.36 | 11.14M |
| 11/17/2025 | $16.80 | $17.07 | $16.47 | $16.71 | 11.19M |
| 11/14/2025 | $17.31 | $17.33 | $16.75 | $16.76 | 13.10M |
| 11/13/2025 | $16.65 | $17.80 | $16.55 | $17.15 | 24.19M |
| 11/12/2025 | $16.65 | $16.84 | $16.25 | $16.55 | 10.45M |
| 11/11/2025 | $16.58 | $16.90 | $16.36 | $16.65 | 15.97M |
| 11/10/2025 | $17.19 | $17.46 | $16.46 | $16.59 | 17.29M |
| 11/7/2025 | $16.93 | $17.47 | $16.90 | $17.05 | 15.33M |
| 11/6/2025 | $16.88 | $17.40 | $16.71 | $17.19 | 17.39M |
| 11/5/2025 | $16.86 | $17.03 | $16.36 | $16.90 | 19.15M |
| 11/4/2025 | $17.34 | $17.60 | $16.72 | $16.97 | 18.89M |
| 11/3/2025 | $17.50 | $17.90 | $16.91 | $17.45 | 30.57M |
| 10/31/2025 | $17.72 | $18.97 | $17.54 | $17.65 | 35.01M |
| 10/30/2025 | $17.64 | $18.20 | $17.45 | $17.71 | 38.70M |
| 10/29/2025 | $16.87 | $17.70 | $16.64 | $17.26 | 40.33M |
| 10/28/2025 | $16.63 | $17.16 | $16.33 | $16.87 | 59.92M |
| 10/27/2025 | $14.66 | $15.73 | $14.55 | $15.73 | 35.30M |
| 10/24/2025 | $13.77 | $14.33 | $13.58 | $14.30 | 22.64M |
| 10/23/2025 | $13.58 | $13.77 | $13.36 | $13.69 | 16.44M |
| 10/22/2025 | $14.50 | $14.58 | $13.25 | $13.55 | 34.14M |
| 10/21/2025 | $13.96 | $14.71 | $13.91 | $14.59 | 18.24M |
| 10/20/2025 | $14.00 | $14.21 | $13.78 | $13.94 | 11.61M |
| 10/17/2025 | $14.25 | $14.48 | $13.95 | $14.00 | 12.84M |