002565.SZ002565.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $20.87 | $20.87 | $16.69 | $16.69 | 154.44M |
| 1/14/2026 | $19.40 | $19.40 | $18.54 | $18.54 | 222.07M |
| 1/13/2026 | $21.93 | $21.93 | $20.60 | $20.60 | 125.13M |
| 1/12/2026 | $22.00 | $23.40 | $21.80 | $22.89 | 355.65M |
| 1/9/2026 | $20.87 | $22.44 | $20.87 | $22.30 | 356.65M |
| 1/8/2026 | $20.20 | $21.41 | $19.90 | $21.41 | 314.97M |
| 1/7/2026 | $17.75 | $20.20 | $17.18 | $19.46 | 332.31M |
| 1/6/2026 | $17.76 | $18.98 | $17.76 | $18.44 | 336.27M |
| 1/5/2026 | $19.38 | $19.39 | $16.50 | $17.71 | 385.70M |
| 12/31/2025 | $17.45 | $18.33 | $17.25 | $18.33 | 211.37M |
| 12/30/2025 | $15.66 | $17.50 | $15.40 | $16.66 | 379.45M |
| 12/29/2025 | $15.50 | $16.55 | $15.26 | $16.14 | 304.87M |
| 12/26/2025 | $15.61 | $16.43 | $15.22 | $15.69 | 348.89M |
| 12/25/2025 | $14.53 | $16.15 | $14.26 | $15.56 | 383.92M |
| 12/24/2025 | $13.31 | $14.85 | $13.31 | $14.68 | 287.24M |
| 12/23/2025 | $16.01 | $16.20 | $14.13 | $14.13 | 250.56M |
| 12/22/2025 | $16.29 | $16.50 | $15.47 | $15.70 | 246.51M |
| 12/19/2025 | $17.31 | $17.86 | $15.95 | $16.58 | 360.50M |
| 12/18/2025 | $15.90 | $16.69 | $15.65 | $16.69 | 156.01M |
| 12/17/2025 | $16.08 | $16.70 | $15.17 | $15.17 | 310.39M |
| 12/16/2025 | $16.50 | $17.45 | $15.68 | $16.85 | 373.78M |
| 12/15/2025 | $17.00 | $17.55 | $16.20 | $16.23 | 392.95M |
| 12/12/2025 | $15.00 | $15.95 | $14.80 | $15.95 | 207.45M |
| 12/11/2025 | $13.68 | $14.50 | $12.55 | $14.50 | 378.49M |
| 12/10/2025 | $13.70 | $14.10 | $12.80 | $13.47 | 339.21M |
| 12/9/2025 | $13.32 | $14.40 | $13.09 | $13.20 | 422.12M |
| 12/8/2025 | $13.09 | $13.09 | $12.88 | $13.09 | 116.42M |
| 12/5/2025 | $11.00 | $11.90 | $10.99 | $11.90 | 140.74M |
| 12/4/2025 | $10.60 | $11.66 | $10.10 | $10.82 | 381.78M |
| 12/3/2025 | $9.72 | $10.68 | $9.34 | $10.68 | 249.85M |
| 12/2/2025 | $8.97 | $9.71 | $8.80 | $9.71 | 244.36M |
| 12/1/2025 | $8.83 | $8.83 | $8.83 | $8.83 | 10.61M |
| 11/28/2025 | $8.03 | $8.03 | $8.03 | $8.03 | 37.11M |
| 11/27/2025 | $7.22 | $7.46 | $7.02 | $7.30 | 56.89M |
| 11/26/2025 | $7.43 | $8.14 | $6.94 | $7.40 | 112.20M |
| 11/25/2025 | $7.30 | $7.68 | $7.26 | $7.48 | 55.37M |
| 11/24/2025 | $6.95 | $7.35 | $6.95 | $7.25 | 39.43M |
| 11/21/2025 | $7.06 | $7.14 | $6.89 | $6.91 | 21.43M |
| 11/20/2025 | $7.15 | $7.25 | $7.06 | $7.07 | 17.02M |
| 11/19/2025 | $7.33 | $7.35 | $7.06 | $7.10 | 22.29M |
| 11/18/2025 | $7.37 | $7.47 | $7.18 | $7.26 | 32.17M |
| 11/17/2025 | $7.46 | $7.60 | $7.26 | $7.39 | 42.02M |
| 11/14/2025 | $7.60 | $7.68 | $7.39 | $7.58 | 51.18M |
| 11/13/2025 | $7.35 | $7.64 | $7.29 | $7.39 | 36.19M |
| 11/12/2025 | $7.31 | $7.38 | $7.16 | $7.35 | 26.26M |
| 11/11/2025 | $7.38 | $7.58 | $7.30 | $7.33 | 42.65M |
| 11/10/2025 | $7.80 | $8.17 | $7.53 | $7.56 | 84.36M |
| 11/7/2025 | $7.37 | $7.91 | $7.24 | $7.72 | 69.12M |
| 11/6/2025 | $7.57 | $7.77 | $7.25 | $7.39 | 70.79M |
| 11/5/2025 | $7.05 | $7.77 | $7.05 | $7.55 | 76.49M |
| 11/4/2025 | $7.01 | $7.44 | $7.00 | $7.15 | 36.74M |
| 11/3/2025 | $6.81 | $7.19 | $6.80 | $7.01 | 34.53M |
| 10/31/2025 | $6.68 | $6.88 | $6.68 | $6.80 | 23.34M |
| 10/30/2025 | $6.82 | $6.93 | $6.66 | $6.68 | 25.90M |
| 10/29/2025 | $6.69 | $6.88 | $6.66 | $6.83 | 26.24M |
| 10/28/2025 | $6.90 | $6.93 | $6.66 | $6.69 | 32.38M |
| 10/27/2025 | $6.90 | $6.95 | $6.55 | $6.83 | 73.43M |
| 10/24/2025 | $6.97 | $7.58 | $6.92 | $7.10 | 124.60M |
| 10/23/2025 | $7.00 | $7.00 | $6.80 | $6.89 | 15.92M |
| 10/22/2025 | $6.82 | $7.18 | $6.82 | $7.00 | 21.70M |
| 10/21/2025 | $6.92 | $6.97 | $6.82 | $6.88 | 16.48M |
| 10/20/2025 | $6.90 | $7.02 | $6.88 | $6.92 | 14.11M |
| 10/17/2025 | $7.11 | $7.16 | $6.77 | $6.82 | 23.31M |