002605.SZ002605.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $29.20 | $30.01 | $28.50 | $29.10 | 31.02M |
| 1/14/2026 | $27.64 | $31.14 | $27.52 | $29.76 | 58.91M |
| 1/13/2026 | $28.49 | $29.52 | $26.84 | $28.31 | 54.42M |
| 1/12/2026 | $25.35 | $27.63 | $25.30 | $27.63 | 44.69M |
| 1/9/2026 | $24.20 | $25.12 | $24.09 | $25.12 | 15.76M |
| 1/8/2026 | $23.70 | $24.45 | $23.64 | $24.26 | 9.61M |
| 1/7/2026 | $24.00 | $24.26 | $23.70 | $23.77 | 6.71M |
| 1/6/2026 | $23.88 | $24.08 | $23.76 | $24.04 | 7.19M |
| 1/5/2026 | $23.39 | $23.95 | $23.39 | $23.95 | 7.91M |
| 12/31/2025 | $23.33 | $23.41 | $23.10 | $23.30 | 3.96M |
| 12/30/2025 | $23.31 | $23.49 | $23.20 | $23.28 | 3.90M |
| 12/29/2025 | $23.50 | $23.52 | $23.30 | $23.30 | 3.40M |
| 12/26/2025 | $23.80 | $23.86 | $23.42 | $23.58 | 4.31M |
| 12/25/2025 | $23.42 | $23.83 | $23.42 | $23.73 | 5.11M |
| 12/24/2025 | $23.55 | $23.55 | $23.30 | $23.52 | 4.41M |
| 12/23/2025 | $23.25 | $23.66 | $23.01 | $23.55 | 8.26M |
| 12/22/2025 | $23.30 | $23.40 | $23.20 | $23.27 | 3.20M |
| 12/19/2025 | $23.21 | $23.35 | $23.06 | $23.29 | 4.18M |
| 12/18/2025 | $22.78 | $23.47 | $22.65 | $23.21 | 5.53M |
| 12/17/2025 | $22.59 | $22.93 | $22.40 | $22.82 | 3.45M |
| 12/16/2025 | $22.90 | $22.97 | $22.50 | $22.58 | 3.52M |
| 12/15/2025 | $23.13 | $23.29 | $22.92 | $22.97 | 2.90M |
| 12/12/2025 | $22.98 | $23.26 | $22.76 | $23.15 | 3.28M |
| 12/11/2025 | $23.34 | $23.34 | $22.90 | $22.98 | 3.41M |
| 12/10/2025 | $23.05 | $23.37 | $22.91 | $23.34 | 4.01M |
| 12/9/2025 | $23.11 | $23.38 | $23.02 | $23.12 | 3.81M |
| 12/8/2025 | $23.03 | $23.31 | $22.98 | $23.16 | 4.48M |
| 12/5/2025 | $22.88 | $23.13 | $22.74 | $23.08 | 3.05M |
| 12/4/2025 | $23.39 | $23.39 | $22.66 | $22.88 | 5.56M |
| 12/3/2025 | $23.70 | $23.76 | $23.24 | $23.30 | 3.61M |
| 12/2/2025 | $24.06 | $24.06 | $23.59 | $23.67 | 3.85M |
| 12/1/2025 | $23.69 | $24.08 | $23.69 | $24.07 | 5.68M |
| 11/28/2025 | $23.61 | $23.76 | $23.23 | $23.56 | 4.25M |
| 11/27/2025 | $23.80 | $24.05 | $23.69 | $23.70 | 3.31M |
| 11/26/2025 | $23.96 | $24.23 | $23.88 | $23.89 | 4.61M |
| 11/25/2025 | $23.90 | $24.55 | $23.80 | $24.17 | 12.49M |
| 11/24/2025 | $23.67 | $24.06 | $23.30 | $24.00 | 7.52M |
| 11/21/2025 | $24.00 | $24.19 | $23.39 | $23.67 | 5.46M |
| 11/20/2025 | $25.03 | $25.15 | $24.06 | $24.16 | 7.50M |
| 11/19/2025 | $25.39 | $25.39 | $25.01 | $25.03 | 2.81M |
| 11/18/2025 | $25.09 | $25.33 | $25.00 | $25.30 | 2.81M |
| 11/17/2025 | $25.30 | $25.34 | $24.90 | $25.15 | 5.00M |
| 11/14/2025 | $25.44 | $25.65 | $25.34 | $25.36 | 3.48M |
| 11/13/2025 | $25.42 | $25.59 | $25.21 | $25.56 | 3.68M |
| 11/12/2025 | $25.37 | $25.45 | $25.15 | $25.44 | 3.89M |
| 11/11/2025 | $25.55 | $25.55 | $25.33 | $25.35 | 4.11M |
| 11/10/2025 | $25.55 | $25.66 | $25.40 | $25.53 | 5.26M |
| 11/7/2025 | $25.69 | $25.72 | $25.50 | $25.54 | 3.55M |
| 11/6/2025 | $25.74 | $25.75 | $25.55 | $25.64 | 3.76M |
| 11/5/2025 | $25.57 | $25.80 | $25.53 | $25.74 | 2.92M |
| 11/4/2025 | $26.10 | $26.10 | $25.65 | $25.81 | 3.98M |
| 11/3/2025 | $26.06 | $26.28 | $25.95 | $26.18 | 5.60M |
| 10/31/2025 | $25.53 | $26.00 | $25.52 | $25.94 | 5.21M |
| 10/30/2025 | $25.96 | $25.96 | $25.43 | $25.54 | 4.75M |
| 10/29/2025 | $25.55 | $25.97 | $25.55 | $25.97 | 3.92M |
| 10/28/2025 | $25.90 | $25.95 | $25.63 | $25.68 | 3.09M |
| 10/27/2025 | $25.87 | $26.00 | $25.72 | $25.90 | 4.60M |
| 10/24/2025 | $25.62 | $25.86 | $25.51 | $25.86 | 3.85M |
| 10/23/2025 | $25.53 | $25.65 | $25.18 | $25.62 | 2.81M |
| 10/22/2025 | $25.55 | $25.72 | $25.41 | $25.50 | 3.29M |
| 10/21/2025 | $25.30 | $25.56 | $25.12 | $25.55 | 3.82M |
| 10/20/2025 | $25.95 | $26.05 | $25.08 | $25.21 | 8.57M |
| 10/17/2025 | $26.15 | $26.40 | $25.71 | $25.77 | 5.70M |