002572.SZ002572.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $13.48 | $13.65 | $13.41 | $13.62 | 7.83M |
| 1/14/2026 | $13.65 | $13.69 | $13.39 | $13.49 | 15.86M |
| 1/13/2026 | $13.89 | $14.04 | $13.63 | $13.64 | 14.26M |
| 1/12/2026 | $13.69 | $13.86 | $13.61 | $13.85 | 11.12M |
| 1/9/2026 | $13.72 | $13.79 | $13.65 | $13.73 | 10.58M |
| 1/8/2026 | $13.64 | $13.85 | $13.48 | $13.76 | 13.58M |
| 1/7/2026 | $13.80 | $13.96 | $13.64 | $13.66 | 9.15M |
| 1/6/2026 | $13.63 | $14.10 | $13.63 | $13.85 | 16.11M |
| 1/5/2026 | $13.61 | $13.69 | $13.49 | $13.62 | 10.91M |
| 12/31/2025 | $13.50 | $13.69 | $13.47 | $13.61 | 6.85M |
| 12/30/2025 | $13.63 | $13.65 | $13.46 | $13.49 | 6.59M |
| 12/29/2025 | $13.73 | $13.75 | $13.58 | $13.63 | 5.94M |
| 12/26/2025 | $13.63 | $13.76 | $13.59 | $13.72 | 6.63M |
| 12/25/2025 | $13.63 | $13.70 | $13.53 | $13.63 | 9.96M |
| 12/24/2025 | $13.50 | $13.61 | $13.42 | $13.57 | 6.50M |
| 12/23/2025 | $13.47 | $13.59 | $13.35 | $13.53 | 10.50M |
| 12/22/2025 | $13.79 | $13.88 | $13.45 | $13.47 | 14.82M |
| 12/19/2025 | $13.80 | $14.05 | $13.75 | $13.81 | 9.64M |
| 12/18/2025 | $13.91 | $13.96 | $13.78 | $13.80 | 7.26M |
| 12/17/2025 | $13.98 | $14.00 | $13.71 | $13.93 | 9.05M |
| 12/16/2025 | $13.76 | $14.05 | $13.75 | $13.95 | 12.88M |
| 12/15/2025 | $13.90 | $14.10 | $13.73 | $13.78 | 18.29M |
| 12/12/2025 | $13.86 | $14.05 | $13.80 | $13.90 | 25.76M |
| 12/11/2025 | $14.05 | $14.08 | $13.81 | $13.83 | 13.77M |
| 12/10/2025 | $13.85 | $14.15 | $13.70 | $14.06 | 18.63M |
| 12/9/2025 | $13.91 | $14.16 | $13.76 | $13.87 | 13.16M |
| 12/8/2025 | $14.03 | $14.08 | $13.90 | $13.95 | 11.88M |
| 12/5/2025 | $14.10 | $14.15 | $13.90 | $14.03 | 13.77M |
| 12/4/2025 | $14.33 | $14.45 | $14.12 | $14.19 | 13.29M |
| 12/3/2025 | $14.53 | $14.63 | $14.29 | $14.34 | 16.28M |
| 12/2/2025 | $14.69 | $14.80 | $14.34 | $14.50 | 27.03M |
| 12/1/2025 | $15.10 | $15.36 | $14.40 | $14.57 | 66.92M |
| 11/28/2025 | $14.05 | $14.22 | $13.89 | $13.97 | 16.25M |
| 11/27/2025 | $14.00 | $14.19 | $13.84 | $14.03 | 16.49M |
| 11/26/2025 | $14.11 | $14.37 | $13.94 | $14.18 | 23.50M |
| 11/25/2025 | $14.17 | $14.25 | $14.00 | $14.13 | 14.09M |
| 11/24/2025 | $13.75 | $14.24 | $13.72 | $14.17 | 25.76M |
| 11/21/2025 | $13.88 | $14.02 | $13.57 | $13.60 | 17.88M |
| 11/20/2025 | $13.44 | $14.04 | $13.44 | $13.89 | 24.00M |
| 11/19/2025 | $13.40 | $13.51 | $13.29 | $13.47 | 7.12M |
| 11/18/2025 | $13.57 | $13.62 | $13.37 | $13.41 | 8.53M |
| 11/17/2025 | $13.68 | $13.72 | $13.46 | $13.58 | 8.03M |
| 11/14/2025 | $13.68 | $13.79 | $13.59 | $13.68 | 9.83M |
| 11/13/2025 | $13.66 | $13.69 | $13.53 | $13.61 | 8.01M |
| 11/12/2025 | $13.61 | $13.79 | $13.61 | $13.67 | 11.69M |
| 11/11/2025 | $13.40 | $13.71 | $13.34 | $13.68 | 15.71M |
| 11/10/2025 | $13.15 | $13.45 | $13.13 | $13.41 | 10.67M |
| 11/7/2025 | $13.04 | $13.23 | $13.03 | $13.16 | 7.14M |
| 11/6/2025 | $13.06 | $13.11 | $13.00 | $13.05 | 5.50M |
| 11/5/2025 | $12.90 | $13.15 | $12.80 | $13.05 | 8.65M |
| 11/4/2025 | $13.02 | $13.04 | $12.89 | $12.94 | 6.60M |
| 11/3/2025 | $13.03 | $13.08 | $12.92 | $13.03 | 6.60M |
| 10/31/2025 | $12.72 | $13.11 | $12.72 | $13.01 | 13.82M |
| 10/30/2025 | $12.83 | $12.85 | $12.73 | $12.73 | 7.34M |
| 10/29/2025 | $12.91 | $12.92 | $12.71 | $12.85 | 7.01M |
| 10/28/2025 | $12.88 | $13.02 | $12.80 | $12.83 | 15.07M |
| 10/27/2025 | $12.77 | $12.83 | $12.60 | $12.61 | 10.58M |
| 10/24/2025 | $12.85 | $12.86 | $12.70 | $12.74 | 5.30M |
| 10/23/2025 | $12.66 | $12.84 | $12.64 | $12.82 | 5.21M |
| 10/22/2025 | $12.67 | $12.79 | $12.66 | $12.70 | 4.63M |
| 10/21/2025 | $12.60 | $12.72 | $12.57 | $12.69 | 5.88M |
| 10/20/2025 | $12.55 | $12.61 | $12.43 | $12.60 | 6.75M |
| 10/17/2025 | $12.65 | $12.70 | $12.49 | $12.52 | 8.15M |