002611.SZ002611.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $19.54 | $19.54 | $19.03 | $19.11 | 30.19M |
| 1/14/2026 | $19.26 | $20.09 | $19.20 | $19.35 | 109.25M |
| 1/13/2026 | $19.95 | $20.31 | $19.21 | $19.32 | 107.87M |
| 1/12/2026 | $20.10 | $20.18 | $19.73 | $19.94 | 103.38M |
| 1/9/2026 | $19.54 | $19.99 | $19.39 | $19.94 | 112.91M |
| 1/8/2026 | $19.09 | $19.63 | $19.01 | $19.28 | 74.29M |
| 1/7/2026 | $19.28 | $19.58 | $18.98 | $19.21 | 86.72M |
| 1/6/2026 | $19.12 | $19.85 | $18.97 | $19.51 | 103.46M |
| 1/5/2026 | $18.95 | $19.21 | $18.85 | $19.06 | 65.60M |
| 12/31/2025 | $19.15 | $19.49 | $18.75 | $19.22 | 86.77M |
| 12/30/2025 | $18.35 | $19.26 | $18.28 | $19.14 | 109.07M |
| 12/29/2025 | $18.50 | $18.86 | $18.37 | $18.50 | 72.93M |
| 12/26/2025 | $18.69 | $18.70 | $18.26 | $18.43 | 81.22M |
| 12/25/2025 | $17.82 | $19.56 | $17.79 | $18.90 | 127.80M |
| 12/24/2025 | $17.65 | $17.85 | $17.52 | $17.82 | 28.96M |
| 12/23/2025 | $17.96 | $18.00 | $17.60 | $17.73 | 40.96M |
| 12/22/2025 | $17.93 | $18.19 | $17.78 | $18.14 | 57.18M |
| 12/19/2025 | $17.60 | $17.78 | $17.51 | $17.68 | 31.54M |
| 12/18/2025 | $17.37 | $17.65 | $17.31 | $17.36 | 27.45M |
| 12/17/2025 | $17.25 | $17.66 | $17.21 | $17.55 | 34.39M |
| 12/16/2025 | $17.57 | $17.70 | $17.15 | $17.23 | 41.23M |
| 12/15/2025 | $18.10 | $18.11 | $17.69 | $17.73 | 43.88M |
| 12/12/2025 | $17.66 | $18.25 | $17.64 | $18.20 | 63.82M |
| 12/11/2025 | $18.03 | $18.08 | $17.60 | $17.60 | 44.77M |
| 12/10/2025 | $17.93 | $18.10 | $17.82 | $18.03 | 40.92M |
| 12/9/2025 | $18.49 | $18.54 | $18.05 | $18.08 | 65.22M |
| 12/8/2025 | $18.58 | $18.76 | $18.48 | $18.67 | 67.03M |
| 12/5/2025 | $18.41 | $18.69 | $17.90 | $18.57 | 80.04M |
| 12/4/2025 | $18.72 | $19.15 | $18.50 | $18.74 | 97.33M |
| 12/3/2025 | $19.50 | $19.50 | $18.39 | $18.44 | 97.88M |
| 12/2/2025 | $20.45 | $20.50 | $19.32 | $19.33 | 168.09M |
| 12/1/2025 | $20.24 | $20.24 | $20.23 | $20.24 | 50.17M |
| 11/28/2025 | $17.95 | $18.43 | $17.60 | $18.40 | 104.82M |
| 11/27/2025 | $17.57 | $17.84 | $17.41 | $17.59 | 48.47M |
| 11/26/2025 | $17.32 | $17.68 | $17.15 | $17.57 | 58.86M |
| 11/25/2025 | $17.40 | $17.68 | $17.27 | $17.35 | 56.38M |
| 11/24/2025 | $17.29 | $17.45 | $16.72 | $17.32 | 66.47M |
| 11/21/2025 | $17.60 | $17.74 | $17.10 | $17.20 | 74.96M |
| 11/20/2025 | $18.12 | $18.45 | $18.00 | $18.01 | 65.61M |
| 11/19/2025 | $17.85 | $18.08 | $17.74 | $17.91 | 44.51M |
| 11/18/2025 | $18.12 | $18.40 | $17.86 | $17.91 | 56.53M |
| 11/17/2025 | $18.03 | $18.34 | $18.03 | $18.26 | 52.67M |
| 11/14/2025 | $18.71 | $18.71 | $18.00 | $18.02 | 93.93M |
| 11/13/2025 | $18.99 | $19.09 | $18.68 | $19.01 | 80.69M |
| 11/12/2025 | $19.51 | $19.68 | $18.76 | $18.98 | 101.52M |
| 11/11/2025 | $19.95 | $20.22 | $19.65 | $19.70 | 87.81M |
| 11/10/2025 | $20.21 | $20.80 | $19.60 | $19.92 | 141.64M |
| 11/7/2025 | $20.85 | $21.15 | $19.96 | $19.99 | 173.05M |
| 11/6/2025 | $21.43 | $22.28 | $20.90 | $21.21 | 201.68M |
| 11/5/2025 | $20.54 | $22.33 | $20.54 | $21.84 | 260.06M |
| 11/4/2025 | $20.32 | $21.95 | $19.49 | $21.36 | 314.74M |
| 11/3/2025 | $19.86 | $20.90 | $19.55 | $20.90 | 311.85M |
| 10/31/2025 | $17.87 | $19.36 | $17.87 | $19.00 | 251.59M |
| 10/30/2025 | $18.20 | $18.35 | $17.60 | $17.60 | 65.83M |
| 10/29/2025 | $17.95 | $18.24 | $17.85 | $18.19 | 66.18M |
| 10/28/2025 | $17.80 | $18.16 | $17.66 | $17.90 | 54.52M |
| 10/27/2025 | $18.01 | $18.26 | $17.71 | $17.83 | 57.50M |
| 10/24/2025 | $17.48 | $18.08 | $17.36 | $17.72 | 58.55M |
| 10/23/2025 | $17.50 | $17.50 | $17.02 | $17.25 | 47.86M |
| 10/22/2025 | $17.55 | $18.09 | $17.38 | $17.84 | 67.75M |
| 10/21/2025 | $17.03 | $17.62 | $16.72 | $17.46 | 47.03M |
| 10/20/2025 | $17.49 | $17.61 | $16.78 | $17.01 | 51.99M |
| 10/17/2025 | $18.00 | $18.00 | $17.23 | $17.26 | 54.52M |