002590.SZ002590.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $15.08 | $15.42 | $15.01 | $15.21 | 12.81M |
| 1/14/2026 | $15.24 | $15.38 | $14.89 | $15.18 | 20.43M |
| 1/13/2026 | $15.70 | $15.72 | $15.24 | $15.25 | 22.15M |
| 1/12/2026 | $15.59 | $15.80 | $15.44 | $15.65 | 20.97M |
| 1/9/2026 | $15.82 | $15.91 | $15.37 | $15.56 | 22.02M |
| 1/8/2026 | $15.78 | $16.01 | $15.60 | $15.85 | 23.82M |
| 1/7/2026 | $16.05 | $16.35 | $15.85 | $15.96 | 35.43M |
| 1/6/2026 | $15.13 | $15.98 | $15.12 | $15.82 | 40.20M |
| 1/5/2026 | $15.25 | $15.27 | $14.91 | $15.14 | 20.78M |
| 12/31/2025 | $14.90 | $15.08 | $14.63 | $15.00 | 22.19M |
| 12/30/2025 | $14.70 | $14.95 | $14.70 | $14.81 | 17.38M |
| 12/29/2025 | $14.85 | $14.95 | $14.64 | $14.82 | 21.63M |
| 12/26/2025 | $14.94 | $15.28 | $14.72 | $14.86 | 26.27M |
| 12/25/2025 | $14.74 | $15.28 | $14.65 | $14.94 | 28.62M |
| 12/24/2025 | $14.70 | $15.13 | $14.67 | $14.75 | 26.56M |
| 12/23/2025 | $14.88 | $15.05 | $14.51 | $14.61 | 31.37M |
| 12/22/2025 | $14.80 | $15.75 | $14.57 | $14.91 | 51.15M |
| 12/19/2025 | $13.71 | $14.58 | $13.68 | $14.32 | 31.39M |
| 12/18/2025 | $13.68 | $14.13 | $13.51 | $13.71 | 17.44M |
| 12/17/2025 | $13.60 | $14.03 | $13.45 | $13.94 | 25.95M |
| 12/16/2025 | $13.86 | $13.86 | $13.38 | $13.55 | 23.96M |
| 12/15/2025 | $13.25 | $13.40 | $13.21 | $13.26 | 4.60M |
| 12/12/2025 | $13.20 | $13.45 | $13.20 | $13.32 | 6.26M |
| 12/11/2025 | $13.37 | $13.50 | $13.24 | $13.24 | 5.10M |
| 12/10/2025 | $13.23 | $13.40 | $13.17 | $13.37 | 5.44M |
| 12/9/2025 | $13.28 | $13.45 | $13.24 | $13.25 | 4.67M |
| 12/8/2025 | $13.32 | $13.40 | $13.29 | $13.36 | 4.45M |
| 12/5/2025 | $13.05 | $13.29 | $13.01 | $13.28 | 4.91M |
| 12/4/2025 | $13.18 | $13.26 | $13.00 | $13.11 | 4.53M |
| 12/3/2025 | $13.26 | $13.33 | $13.12 | $13.18 | 4.05M |
| 12/2/2025 | $13.38 | $13.38 | $13.20 | $13.24 | 4.40M |
| 12/1/2025 | $13.19 | $13.40 | $13.19 | $13.38 | 6.10M |
| 11/28/2025 | $13.19 | $13.31 | $13.13 | $13.25 | 4.59M |
| 11/27/2025 | $13.22 | $13.34 | $13.13 | $13.23 | 6.82M |
| 11/26/2025 | $12.99 | $13.54 | $12.94 | $13.21 | 12.75M |
| 11/25/2025 | $13.03 | $13.05 | $12.93 | $12.99 | 4.86M |
| 11/24/2025 | $12.69 | $12.94 | $12.63 | $12.87 | 4.92M |
| 11/21/2025 | $12.86 | $13.03 | $12.61 | $12.69 | 9.56M |
| 11/20/2025 | $13.17 | $13.22 | $12.98 | $13.02 | 5.48M |
| 11/19/2025 | $13.32 | $13.35 | $13.05 | $13.10 | 8.18M |
| 11/18/2025 | $13.40 | $13.42 | $13.24 | $13.27 | 8.09M |
| 11/17/2025 | $13.57 | $13.62 | $13.40 | $13.45 | 8.87M |
| 11/14/2025 | $13.80 | $13.91 | $13.69 | $13.70 | 7.71M |
| 11/13/2025 | $13.86 | $13.97 | $13.69 | $13.88 | 7.35M |
| 11/12/2025 | $13.96 | $13.96 | $13.67 | $13.83 | 8.14M |
| 11/11/2025 | $13.98 | $14.07 | $13.87 | $13.96 | 7.34M |
| 11/10/2025 | $14.09 | $14.11 | $13.86 | $13.93 | 9.27M |
| 11/7/2025 | $14.25 | $14.25 | $14.03 | $14.04 | 11.56M |
| 11/6/2025 | $13.77 | $14.44 | $13.74 | $14.32 | 26.41M |
| 11/5/2025 | $13.66 | $13.94 | $13.66 | $13.76 | 9.29M |
| 11/4/2025 | $13.84 | $13.88 | $13.55 | $13.66 | 9.19M |
| 11/3/2025 | $13.93 | $13.96 | $13.71 | $13.89 | 8.84M |
| 10/31/2025 | $13.75 | $14.05 | $13.74 | $13.93 | 11.43M |
| 10/30/2025 | $13.89 | $13.98 | $13.66 | $13.80 | 11.14M |
| 10/29/2025 | $13.91 | $14.00 | $13.87 | $13.92 | 10.11M |
| 10/28/2025 | $13.91 | $14.03 | $13.83 | $13.91 | 14.69M |
| 10/27/2025 | $14.20 | $14.33 | $13.64 | $13.92 | 36.83M |
| 10/24/2025 | $14.25 | $14.72 | $14.14 | $14.68 | 21.86M |
| 10/23/2025 | $13.55 | $14.42 | $13.42 | $14.28 | 30.96M |
| 10/22/2025 | $13.55 | $13.74 | $13.45 | $13.56 | 7.49M |
| 10/21/2025 | $13.63 | $13.83 | $13.48 | $13.61 | 8.12M |
| 10/20/2025 | $13.52 | $13.78 | $13.46 | $13.64 | 9.45M |
| 10/17/2025 | $14.20 | $14.20 | $13.30 | $13.30 | 23.07M |