002600.SZ002600.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $16.10 | $16.42 | $16.01 | $16.14 | 196.83M |
| 1/14/2026 | $16.81 | $17.20 | $16.16 | $16.33 | 426.19M |
| 1/13/2026 | $18.70 | $18.83 | $16.82 | $16.90 | 600.26M |
| 1/12/2026 | $16.70 | $18.33 | $16.47 | $18.33 | 524.54M |
| 1/9/2026 | $16.31 | $16.90 | $16.05 | $16.66 | 383.97M |
| 1/8/2026 | $16.17 | $16.79 | $15.96 | $16.43 | 402.57M |
| 1/7/2026 | $16.23 | $16.70 | $15.86 | $16.17 | 437.95M |
| 1/6/2026 | $16.09 | $16.37 | $15.70 | $16.00 | 311.81M |
| 1/5/2026 | $15.59 | $16.14 | $15.59 | $15.93 | 290.10M |
| 12/31/2025 | $15.90 | $15.90 | $15.41 | $15.54 | 216.79M |
| 12/30/2025 | $15.33 | $15.95 | $15.11 | $15.83 | 328.58M |
| 12/29/2025 | $15.48 | $15.92 | $15.48 | $15.56 | 245.40M |
| 12/26/2025 | $15.80 | $15.84 | $15.21 | $15.40 | 223.88M |
| 12/25/2025 | $15.95 | $16.04 | $15.64 | $15.84 | 233.67M |
| 12/24/2025 | $15.88 | $16.23 | $15.71 | $16.00 | 383.14M |
| 12/23/2025 | $15.95 | $15.95 | $15.06 | $15.52 | 431.75M |
| 12/22/2025 | $15.33 | $16.12 | $15.28 | $15.95 | 286.02M |
| 12/19/2025 | $15.14 | $15.40 | $14.96 | $15.34 | 174.59M |
| 12/18/2025 | $15.55 | $15.57 | $14.93 | $14.94 | 216.02M |
| 12/17/2025 | $15.16 | $15.79 | $15.12 | $15.72 | 232.79M |
| 12/16/2025 | $15.03 | $15.27 | $14.74 | $15.00 | 150.14M |
| 12/15/2025 | $15.43 | $15.67 | $15.15 | $15.19 | 170.95M |
| 12/12/2025 | $15.20 | $16.00 | $15.10 | $15.70 | 309.43M |
| 12/11/2025 | $15.30 | $15.75 | $15.14 | $15.36 | 282.66M |
| 12/10/2025 | $15.24 | $15.30 | $14.82 | $15.18 | 160.35M |
| 12/9/2025 | $15.02 | $15.68 | $14.93 | $15.33 | 273.58M |
| 12/8/2025 | $14.79 | $15.15 | $14.71 | $15.08 | 230.29M |
| 12/5/2025 | $14.65 | $14.96 | $14.42 | $14.81 | 169.59M |
| 12/4/2025 | $15.09 | $15.18 | $14.67 | $14.74 | 142.71M |
| 12/3/2025 | $14.87 | $15.12 | $14.60 | $14.72 | 194.44M |
| 12/2/2025 | $14.49 | $15.14 | $14.30 | $14.96 | 302.32M |
| 12/1/2025 | $13.93 | $14.80 | $13.86 | $14.48 | 229.82M |
| 11/28/2025 | $13.60 | $13.94 | $13.50 | $13.90 | 127.93M |
| 11/27/2025 | $13.58 | $14.09 | $13.55 | $13.66 | 174.95M |
| 11/26/2025 | $13.35 | $13.71 | $13.26 | $13.52 | 125.22M |
| 11/25/2025 | $13.16 | $13.59 | $13.15 | $13.41 | 126.28M |
| 11/24/2025 | $13.05 | $13.17 | $12.74 | $13.05 | 109.99M |
| 11/21/2025 | $13.09 | $13.35 | $12.97 | $13.00 | 111.19M |
| 11/20/2025 | $13.58 | $13.68 | $13.29 | $13.29 | 75.28M |
| 11/19/2025 | $13.37 | $13.59 | $13.35 | $13.43 | 85.57M |
| 11/18/2025 | $13.44 | $13.58 | $13.30 | $13.38 | 86.30M |
| 11/17/2025 | $13.40 | $13.63 | $13.35 | $13.49 | 104.98M |
| 11/14/2025 | $13.81 | $13.82 | $13.55 | $13.55 | 143.89M |
| 11/13/2025 | $13.95 | $14.09 | $13.79 | $13.99 | 104.98M |
| 11/12/2025 | $13.92 | $14.12 | $13.75 | $14.05 | 118.62M |
| 11/11/2025 | $14.52 | $14.54 | $13.88 | $14.00 | 183.87M |
| 11/10/2025 | $14.79 | $14.87 | $14.34 | $14.44 | 137.82M |
| 11/7/2025 | $14.82 | $14.98 | $14.60 | $14.78 | 119.74M |
| 11/6/2025 | $14.62 | $15.06 | $14.54 | $14.98 | 173.52M |
| 11/5/2025 | $14.47 | $14.75 | $14.30 | $14.62 | 163.69M |
| 11/4/2025 | $15.22 | $15.24 | $14.71 | $14.84 | 154.64M |
| 11/3/2025 | $15.45 | $15.46 | $14.88 | $15.21 | 197.68M |
| 10/31/2025 | $16.14 | $16.22 | $15.55 | $15.63 | 206.50M |
| 10/30/2025 | $16.49 | $16.77 | $15.91 | $15.93 | 288.65M |
| 10/29/2025 | $15.98 | $16.28 | $15.84 | $16.19 | 229.06M |
| 10/28/2025 | $15.81 | $16.21 | $15.65 | $15.85 | 271.05M |
| 10/27/2025 | $15.58 | $15.87 | $15.44 | $15.81 | 275.04M |
| 10/24/2025 | $14.80 | $15.36 | $14.75 | $15.29 | 257.26M |
| 10/23/2025 | $14.67 | $14.69 | $14.25 | $14.61 | 120.23M |
| 10/22/2025 | $14.84 | $15.07 | $14.67 | $14.76 | 135.52M |
| 10/21/2025 | $14.67 | $15.05 | $14.61 | $14.99 | 214.58M |
| 10/20/2025 | $14.50 | $14.67 | $14.27 | $14.38 | 161.81M |
| 10/17/2025 | $15.02 | $15.08 | $14.10 | $14.13 | 250.69M |