002624.SZ002624.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $16.95 | $18.75 | $16.95 | $18.37 | 40.58M |
| 1/15/2026 | $18.22 | $18.97 | $18.13 | $18.38 | 44.60M |
| 1/14/2026 | $18.18 | $19.10 | $18.00 | $18.41 | 75.51M |
| 1/13/2026 | $18.72 | $18.85 | $18.02 | $18.32 | 70.79M |
| 1/12/2026 | $17.73 | $18.59 | $17.70 | $18.52 | 78.79M |
| 1/9/2026 | $16.95 | $17.65 | $16.95 | $17.55 | 52.61M |
| 1/8/2026 | $16.64 | $17.22 | $16.57 | $17.01 | 44.42M |
| 1/7/2026 | $16.58 | $16.88 | $16.49 | $16.65 | 32.44M |
| 1/6/2026 | $16.75 | $16.90 | $16.54 | $16.72 | 39.12M |
| 1/5/2026 | $16.55 | $16.98 | $16.50 | $16.91 | 51.28M |
| 12/31/2025 | $16.40 | $16.64 | $16.21 | $16.39 | 27.58M |
| 12/30/2025 | $16.28 | $16.72 | $16.15 | $16.40 | 34.09M |
| 12/29/2025 | $16.47 | $16.67 | $16.02 | $16.29 | 34.93M |
| 12/26/2025 | $16.22 | $16.35 | $15.96 | $16.34 | 32.77M |
| 12/25/2025 | $16.38 | $16.58 | $16.11 | $16.21 | 33.14M |
| 12/24/2025 | $16.60 | $16.99 | $16.23 | $16.45 | 50.13M |
| 12/23/2025 | $15.91 | $16.63 | $15.81 | $16.57 | 72.82M |
| 12/22/2025 | $16.01 | $16.49 | $15.65 | $15.68 | 44.11M |
| 12/19/2025 | $15.69 | $15.93 | $15.58 | $15.85 | 29.41M |
| 12/18/2025 | $15.49 | $16.09 | $15.29 | $15.70 | 54.32M |
| 12/17/2025 | $14.77 | $15.62 | $14.73 | $15.59 | 64.20M |
| 12/16/2025 | $14.69 | $14.96 | $14.35 | $14.85 | 44.47M |
| 12/15/2025 | $14.50 | $15.17 | $14.50 | $14.74 | 46.22M |
| 12/12/2025 | $14.26 | $14.41 | $14.18 | $14.32 | 18.94M |
| 12/11/2025 | $14.50 | $14.65 | $14.26 | $14.28 | 23.02M |
| 12/10/2025 | $14.23 | $14.54 | $14.04 | $14.48 | 29.04M |
| 12/9/2025 | $14.13 | $14.55 | $14.11 | $14.29 | 32.02M |
| 12/8/2025 | $14.11 | $14.33 | $14.05 | $14.16 | 24.93M |
| 12/5/2025 | $14.03 | $14.15 | $13.89 | $14.11 | 18.94M |
| 12/4/2025 | $14.08 | $14.25 | $13.89 | $14.08 | 21.92M |
| 12/3/2025 | $14.30 | $14.52 | $13.98 | $14.05 | 26.96M |
| 12/2/2025 | $14.53 | $14.65 | $14.25 | $14.34 | 25.57M |
| 12/1/2025 | $14.23 | $14.57 | $14.15 | $14.56 | 53.22M |
| 11/28/2025 | $14.46 | $14.76 | $14.04 | $14.17 | 78.50M |
| 11/27/2025 | $15.21 | $15.55 | $15.15 | $15.17 | 23.44M |
| 11/26/2025 | $15.50 | $15.67 | $15.23 | $15.24 | 30.09M |
| 11/25/2025 | $15.27 | $15.85 | $15.20 | $15.62 | 47.87M |
| 11/24/2025 | $14.77 | $15.27 | $14.67 | $15.22 | 35.38M |
| 11/21/2025 | $14.78 | $15.08 | $14.69 | $14.73 | 28.51M |
| 11/20/2025 | $15.16 | $15.21 | $14.91 | $14.91 | 17.78M |
| 11/19/2025 | $15.28 | $15.28 | $15.01 | $15.10 | 19.61M |
| 11/18/2025 | $15.13 | $15.38 | $15.05 | $15.29 | 24.21M |
| 11/17/2025 | $15.16 | $15.26 | $15.00 | $15.17 | 22.78M |
| 11/14/2025 | $15.40 | $15.65 | $15.31 | $15.31 | 26.31M |
| 11/13/2025 | $15.36 | $15.51 | $15.28 | $15.48 | 25.68M |
| 11/12/2025 | $15.63 | $15.79 | $15.31 | $15.44 | 31.16M |
| 11/11/2025 | $15.80 | $15.85 | $15.51 | $15.59 | 36.28M |
| 11/10/2025 | $16.03 | $16.21 | $15.70 | $15.79 | 45.63M |
| 11/7/2025 | $16.31 | $16.48 | $16.00 | $16.01 | 42.83M |
| 11/6/2025 | $16.40 | $16.49 | $16.17 | $16.48 | 36.51M |
| 11/5/2025 | $17.18 | $17.40 | $16.29 | $16.42 | 67.32M |
| 11/4/2025 | $17.94 | $17.95 | $17.21 | $17.47 | 49.83M |
| 11/3/2025 | $17.40 | $17.96 | $17.30 | $17.88 | 66.39M |
| 10/31/2025 | $17.16 | $17.40 | $16.97 | $17.13 | 30.23M |
| 10/30/2025 | $17.69 | $17.74 | $16.86 | $16.96 | 38.80M |
| 10/29/2025 | $16.89 | $17.78 | $16.82 | $17.57 | 38.99M |
| 10/28/2025 | $16.92 | $17.28 | $16.78 | $16.94 | 27.63M |
| 10/27/2025 | $17.40 | $17.46 | $16.78 | $16.97 | 34.38M |
| 10/24/2025 | $17.35 | $17.45 | $17.04 | $17.30 | 21.36M |
| 10/23/2025 | $17.16 | $17.30 | $16.91 | $17.27 | 19.69M |
| 10/22/2025 | $17.08 | $17.43 | $17.02 | $17.21 | 23.96M |
| 10/21/2025 | $17.00 | $17.23 | $16.88 | $17.16 | 29.25M |
| 10/20/2025 | $16.80 | $17.17 | $16.72 | $17.02 | 29.14M |