002612.SZ002612.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $20.47 | $20.48 | $20.06 | $20.27 | 8.27M |
| 1/14/2026 | $20.50 | $20.95 | $20.24 | $20.54 | 13.53M |
| 1/13/2026 | $20.87 | $20.90 | $20.40 | $20.51 | 11.13M |
| 1/12/2026 | $20.30 | $21.00 | $20.23 | $20.90 | 14.92M |
| 1/9/2026 | $20.13 | $20.57 | $20.13 | $20.39 | 10.81M |
| 1/8/2026 | $20.31 | $20.45 | $20.13 | $20.19 | 10.11M |
| 1/7/2026 | $20.50 | $20.58 | $20.30 | $20.37 | 12.25M |
| 1/6/2026 | $20.23 | $20.80 | $20.20 | $20.60 | 18.98M |
| 1/5/2026 | $20.36 | $20.36 | $19.99 | $20.24 | 16.31M |
| 12/31/2025 | $19.68 | $20.70 | $19.62 | $20.44 | 22.73M |
| 12/30/2025 | $19.48 | $19.84 | $19.41 | $19.55 | 7.27M |
| 12/29/2025 | $19.76 | $19.80 | $19.46 | $19.50 | 7.61M |
| 12/26/2025 | $19.79 | $20.05 | $19.60 | $19.82 | 8.87M |
| 12/25/2025 | $20.00 | $20.16 | $19.70 | $19.79 | 9.73M |
| 12/24/2025 | $19.75 | $19.79 | $19.55 | $19.73 | 6.13M |
| 12/23/2025 | $19.76 | $19.84 | $19.46 | $19.73 | 7.49M |
| 12/22/2025 | $20.12 | $20.12 | $19.72 | $19.75 | 10.27M |
| 12/19/2025 | $19.50 | $20.25 | $19.33 | $20.19 | 13.11M |
| 12/18/2025 | $19.15 | $19.54 | $18.75 | $19.37 | 8.77M |
| 12/17/2025 | $18.86 | $19.39 | $18.68 | $19.23 | 8.65M |
| 12/16/2025 | $18.95 | $19.32 | $18.90 | $18.98 | 7.72M |
| 12/15/2025 | $19.23 | $19.28 | $18.89 | $18.92 | 5.59M |
| 12/12/2025 | $19.14 | $19.38 | $19.00 | $19.23 | 6.73M |
| 12/11/2025 | $19.77 | $19.81 | $19.21 | $19.21 | 6.13M |
| 12/10/2025 | $19.52 | $19.68 | $19.43 | $19.59 | 5.57M |
| 12/9/2025 | $19.69 | $19.85 | $19.34 | $19.62 | 7.48M |
| 12/8/2025 | $19.55 | $20.06 | $19.49 | $19.78 | 10.66M |
| 12/5/2025 | $19.34 | $19.52 | $19.00 | $19.47 | 8.26M |
| 12/4/2025 | $19.75 | $19.85 | $19.27 | $19.31 | 10.77M |
| 12/3/2025 | $20.22 | $20.36 | $19.75 | $19.80 | 10.53M |
| 12/2/2025 | $20.37 | $20.37 | $20.06 | $20.24 | 8.95M |
| 12/1/2025 | $20.74 | $20.98 | $20.35 | $20.41 | 9.92M |
| 11/28/2025 | $20.40 | $20.60 | $20.23 | $20.42 | 9.67M |
| 11/27/2025 | $20.60 | $21.07 | $20.44 | $20.44 | 13.38M |
| 11/26/2025 | $20.52 | $20.95 | $20.47 | $20.58 | 12.06M |
| 11/25/2025 | $20.59 | $20.91 | $20.45 | $20.64 | 15.17M |
| 11/24/2025 | $20.97 | $21.30 | $20.47 | $20.55 | 20.03M |
| 11/21/2025 | $21.50 | $21.89 | $20.60 | $20.62 | 32.73M |
| 11/20/2025 | $23.63 | $23.64 | $21.88 | $21.96 | 42.55M |
| 11/19/2025 | $21.50 | $23.64 | $21.26 | $23.64 | 33.45M |
| 11/18/2025 | $21.33 | $21.90 | $21.16 | $21.49 | 20.86M |
| 11/17/2025 | $20.94 | $21.48 | $20.68 | $21.35 | 18.45M |
| 11/14/2025 | $20.68 | $21.95 | $20.68 | $21.01 | 23.58M |
| 11/13/2025 | $20.97 | $20.99 | $20.70 | $20.82 | 16.76M |
| 11/12/2025 | $20.98 | $21.50 | $20.55 | $21.05 | 23.67M |
| 11/11/2025 | $20.85 | $21.05 | $20.65 | $20.83 | 14.03M |
| 11/10/2025 | $21.11 | $21.17 | $20.71 | $21.05 | 25.03M |
| 11/7/2025 | $19.92 | $21.50 | $19.88 | $21.48 | 36.37M |
| 11/6/2025 | $20.28 | $20.39 | $19.88 | $19.96 | 24.72M |
| 11/5/2025 | $20.54 | $20.71 | $20.15 | $20.32 | 29.99M |
| 11/4/2025 | $20.26 | $20.93 | $19.94 | $20.55 | 35.16M |
| 11/3/2025 | $19.57 | $21.60 | $19.17 | $20.24 | 46.61M |
| 10/31/2025 | $18.90 | $20.19 | $18.80 | $19.68 | 51.61M |
| 10/30/2025 | $18.70 | $18.99 | $18.22 | $18.99 | 28.59M |
| 10/29/2025 | $17.50 | $17.60 | $17.13 | $17.26 | 9.33M |
| 10/28/2025 | $17.66 | $17.80 | $17.52 | $17.55 | 5.32M |
| 10/27/2025 | $17.22 | $18.10 | $17.20 | $17.71 | 10.86M |
| 10/24/2025 | $17.36 | $17.44 | $17.20 | $17.27 | 3.78M |
| 10/23/2025 | $17.30 | $17.38 | $17.16 | $17.36 | 3.70M |
| 10/22/2025 | $17.30 | $17.58 | $17.25 | $17.38 | 4.53M |
| 10/21/2025 | $17.37 | $17.46 | $17.25 | $17.40 | 4.28M |
| 10/20/2025 | $17.16 | $17.46 | $17.16 | $17.37 | 4.16M |
| 10/17/2025 | $17.44 | $17.52 | $17.09 | $17.15 | 5.63M |