002603.SZ002603.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $17.76 | $17.95 | $17.68 | $17.72 | 15.93M |
| 1/14/2026 | $17.72 | $18.06 | $17.63 | $17.80 | 27.72M |
| 1/13/2026 | $17.77 | $18.18 | $17.72 | $17.78 | 30.63M |
| 1/12/2026 | $17.89 | $18.06 | $17.68 | $17.78 | 24.96M |
| 1/9/2026 | $17.72 | $17.92 | $17.60 | $17.91 | 22.43M |
| 1/8/2026 | $17.77 | $17.82 | $17.64 | $17.72 | 16.50M |
| 1/7/2026 | $17.66 | $17.79 | $17.55 | $17.71 | 19.78M |
| 1/6/2026 | $17.57 | $17.73 | $17.52 | $17.63 | 20.05M |
| 1/5/2026 | $17.07 | $17.59 | $17.05 | $17.56 | 21.42M |
| 12/31/2025 | $17.08 | $17.20 | $16.98 | $17.07 | 10.29M |
| 12/30/2025 | $17.10 | $17.17 | $16.97 | $17.10 | 14.14M |
| 12/29/2025 | $17.30 | $17.38 | $17.13 | $17.16 | 13.97M |
| 12/26/2025 | $17.30 | $17.45 | $17.27 | $17.34 | 11.51M |
| 12/25/2025 | $17.35 | $17.42 | $17.25 | $17.37 | 11.90M |
| 12/24/2025 | $17.35 | $17.38 | $17.22 | $17.31 | 10.93M |
| 12/23/2025 | $17.40 | $17.46 | $17.27 | $17.31 | 10.15M |
| 12/22/2025 | $17.56 | $17.58 | $17.36 | $17.43 | 14.86M |
| 12/19/2025 | $17.38 | $17.58 | $17.35 | $17.56 | 12.14M |
| 12/18/2025 | $17.36 | $17.50 | $17.30 | $17.36 | 10.43M |
| 12/17/2025 | $17.08 | $17.48 | $17.06 | $17.42 | 15.92M |
| 12/16/2025 | $17.52 | $17.53 | $17.08 | $17.08 | 17.77M |
| 12/15/2025 | $17.40 | $17.70 | $17.38 | $17.56 | 15.62M |
| 12/12/2025 | $17.59 | $17.69 | $17.30 | $17.49 | 26.86M |
| 12/11/2025 | $17.61 | $17.87 | $17.51 | $17.66 | 22.69M |
| 12/10/2025 | $17.51 | $17.65 | $17.33 | $17.61 | 20.31M |
| 12/9/2025 | $17.90 | $17.94 | $17.54 | $17.57 | 25.13M |
| 12/8/2025 | $18.43 | $18.44 | $17.88 | $17.95 | 27.72M |
| 12/5/2025 | $18.24 | $18.24 | $17.76 | $18.19 | 21.69M |
| 12/4/2025 | $18.81 | $18.81 | $18.14 | $18.18 | 37.60M |
| 12/3/2025 | $18.76 | $19.10 | $18.66 | $18.81 | 36.31M |
| 12/2/2025 | $18.86 | $18.98 | $18.60 | $18.65 | 20.77M |
| 12/1/2025 | $18.65 | $19.04 | $18.59 | $18.85 | 26.31M |
| 11/28/2025 | $19.03 | $19.06 | $18.54 | $18.67 | 34.74M |
| 11/27/2025 | $19.25 | $19.37 | $18.97 | $19.13 | 36.96M |
| 11/26/2025 | $19.06 | $19.58 | $18.98 | $19.17 | 52.78M |
| 11/25/2025 | $18.20 | $19.35 | $18.20 | $19.16 | 62.37M |
| 11/24/2025 | $18.21 | $18.52 | $18.03 | $18.09 | 31.61M |
| 11/21/2025 | $18.50 | $18.75 | $18.02 | $18.07 | 34.25M |
| 11/20/2025 | $18.85 | $19.15 | $18.69 | $18.76 | 28.90M |
| 11/19/2025 | $19.26 | $19.39 | $18.72 | $18.86 | 37.37M |
| 11/18/2025 | $19.76 | $20.01 | $19.13 | $19.32 | 55.41M |
| 11/17/2025 | $21.06 | $21.10 | $19.81 | $19.91 | 71.98M |
| 11/14/2025 | $20.00 | $21.58 | $20.00 | $21.05 | 90.54M |
| 11/13/2025 | $20.11 | $21.00 | $19.62 | $20.41 | 79.70M |
| 11/12/2025 | $20.58 | $20.60 | $19.85 | $20.01 | 66.86M |
| 11/11/2025 | $19.00 | $20.49 | $18.82 | $20.47 | 88.21M |
| 11/10/2025 | $18.88 | $19.25 | $18.58 | $19.20 | 67.58M |
| 11/7/2025 | $17.51 | $19.25 | $17.47 | $18.72 | 72.95M |
| 11/6/2025 | $17.74 | $17.74 | $17.46 | $17.52 | 15.47M |
| 11/5/2025 | $17.30 | $17.83 | $17.30 | $17.74 | 16.69M |
| 11/4/2025 | $17.84 | $17.85 | $17.51 | $17.61 | 19.04M |
| 11/3/2025 | $18.00 | $18.16 | $17.63 | $17.91 | 30.03M |
| 10/31/2025 | $17.60 | $17.99 | $17.57 | $17.88 | 28.82M |
| 10/30/2025 | $17.86 | $18.03 | $17.43 | $17.51 | 20.57M |
| 10/29/2025 | $17.55 | $17.90 | $17.55 | $17.80 | 23.93M |
| 10/28/2025 | $17.35 | $18.23 | $17.20 | $17.70 | 55.77M |
| 10/27/2025 | $17.09 | $17.28 | $16.90 | $17.15 | 21.34M |
| 10/24/2025 | $17.25 | $17.25 | $17.02 | $17.10 | 19.47M |
| 10/23/2025 | $17.50 | $17.56 | $17.09 | $17.26 | 28.66M |
| 10/22/2025 | $17.00 | $17.78 | $16.90 | $17.47 | 47.21M |
| 10/21/2025 | $17.08 | $17.44 | $17.06 | $17.43 | 28.22M |
| 10/20/2025 | $17.03 | $17.15 | $16.81 | $17.08 | 24.43M |
| 10/17/2025 | $16.90 | $17.40 | $16.80 | $16.94 | 38.77M |