002635.SZ002635.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $14.00 | $14.18 | $13.96 | $14.13 | 8.41M |
| 1/14/2026 | $14.12 | $14.37 | $13.97 | $14.08 | 14.13M |
| 1/13/2026 | $14.49 | $14.49 | $14.07 | $14.14 | 14.53M |
| 1/12/2026 | $14.23 | $14.49 | $14.12 | $14.48 | 16.16M |
| 1/9/2026 | $14.00 | $14.23 | $13.95 | $14.20 | 10.32M |
| 1/8/2026 | $13.99 | $14.10 | $13.95 | $14.00 | 7.41M |
| 1/7/2026 | $14.06 | $14.16 | $13.96 | $14.00 | 7.27M |
| 1/6/2026 | $14.00 | $14.09 | $13.94 | $14.04 | 8.06M |
| 1/5/2026 | $13.81 | $13.99 | $13.80 | $13.99 | 7.33M |
| 12/31/2025 | $13.86 | $13.92 | $13.75 | $13.86 | 4.74M |
| 12/30/2025 | $13.72 | $13.96 | $13.68 | $13.84 | 5.87M |
| 12/29/2025 | $13.79 | $13.85 | $13.72 | $13.77 | 4.15M |
| 12/26/2025 | $13.93 | $13.94 | $13.76 | $13.82 | 5.23M |
| 12/25/2025 | $13.99 | $14.00 | $13.84 | $13.92 | 5.15M |
| 12/24/2025 | $13.67 | $13.99 | $13.67 | $13.97 | 6.18M |
| 12/23/2025 | $13.84 | $13.94 | $13.70 | $13.73 | 5.66M |
| 12/22/2025 | $13.78 | $13.98 | $13.73 | $13.88 | 8.21M |
| 12/19/2025 | $14.00 | $14.30 | $13.72 | $13.75 | 13.68M |
| 12/18/2025 | $13.29 | $13.55 | $13.27 | $13.40 | 4.80M |
| 12/17/2025 | $13.25 | $13.40 | $13.09 | $13.38 | 5.87M |
| 12/16/2025 | $13.44 | $13.45 | $13.13 | $13.25 | 4.61M |
| 12/15/2025 | $13.57 | $13.62 | $13.40 | $13.43 | 4.54M |
| 12/12/2025 | $13.57 | $13.71 | $13.43 | $13.61 | 4.48M |
| 12/11/2025 | $13.90 | $13.90 | $13.58 | $13.62 | 4.80M |
| 12/10/2025 | $13.98 | $13.99 | $13.77 | $13.87 | 4.50M |
| 12/9/2025 | $14.04 | $14.13 | $13.95 | $13.96 | 4.00M |
| 12/8/2025 | $14.00 | $14.11 | $13.93 | $14.06 | 6.10M |
| 12/5/2025 | $13.85 | $13.95 | $13.65 | $13.92 | 4.48M |
| 12/4/2025 | $13.88 | $13.94 | $13.67 | $13.83 | 4.65M |
| 12/3/2025 | $14.04 | $14.08 | $13.87 | $13.91 | 5.02M |
| 12/2/2025 | $14.12 | $14.12 | $13.99 | $14.04 | 5.59M |
| 12/1/2025 | $13.73 | $14.15 | $13.69 | $14.08 | 10.20M |
| 11/28/2025 | $13.65 | $13.79 | $13.57 | $13.73 | 4.57M |
| 11/27/2025 | $13.51 | $13.83 | $13.50 | $13.64 | 5.77M |
| 11/26/2025 | $13.49 | $13.88 | $13.43 | $13.58 | 6.54M |
| 11/25/2025 | $13.41 | $13.87 | $13.34 | $13.55 | 7.63M |
| 11/24/2025 | $13.10 | $13.39 | $13.10 | $13.35 | 4.74M |
| 11/21/2025 | $13.50 | $13.60 | $13.06 | $13.08 | 7.69M |
| 11/20/2025 | $13.75 | $13.78 | $13.57 | $13.61 | 3.90M |
| 11/19/2025 | $13.85 | $13.90 | $13.50 | $13.65 | 6.13M |
| 11/18/2025 | $13.98 | $13.98 | $13.79 | $13.84 | 5.92M |
| 11/17/2025 | $13.88 | $14.19 | $13.83 | $13.99 | 5.99M |
| 11/14/2025 | $13.95 | $14.07 | $13.91 | $13.92 | 4.99M |
| 11/13/2025 | $13.98 | $14.06 | $13.93 | $14.02 | 4.77M |
| 11/12/2025 | $14.00 | $14.12 | $13.87 | $14.03 | 5.92M |
| 11/11/2025 | $14.04 | $14.05 | $13.92 | $13.96 | 4.56M |
| 11/10/2025 | $14.00 | $14.06 | $13.87 | $13.98 | 4.67M |
| 11/7/2025 | $14.06 | $14.07 | $13.96 | $13.99 | 4.60M |
| 11/6/2025 | $14.02 | $14.09 | $13.98 | $14.07 | 5.55M |
| 11/5/2025 | $13.75 | $14.09 | $13.74 | $14.00 | 5.71M |
| 11/4/2025 | $14.10 | $14.16 | $13.86 | $13.95 | 5.51M |
| 11/3/2025 | $13.85 | $14.02 | $13.70 | $13.99 | 5.82M |
| 10/31/2025 | $13.86 | $14.03 | $13.83 | $13.92 | 4.68M |
| 10/30/2025 | $14.02 | $14.10 | $13.81 | $13.86 | 6.30M |
| 10/29/2025 | $14.05 | $14.13 | $13.93 | $14.03 | 6.21M |
| 10/28/2025 | $13.78 | $14.28 | $13.73 | $14.05 | 11.99M |
| 10/27/2025 | $13.80 | $13.87 | $13.68 | $13.83 | 6.09M |
| 10/24/2025 | $13.60 | $13.74 | $13.56 | $13.73 | 6.01M |
| 10/23/2025 | $13.48 | $13.58 | $13.34 | $13.58 | 4.43M |
| 10/22/2025 | $13.49 | $13.63 | $13.44 | $13.52 | 3.71M |
| 10/21/2025 | $13.45 | $13.63 | $13.45 | $13.59 | 5.50M |
| 10/20/2025 | $13.50 | $13.52 | $13.35 | $13.39 | 4.64M |
| 10/17/2025 | $13.66 | $13.71 | $13.26 | $13.27 | 8.15M |