002639.SZ002639.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $25.58 | $25.58 | $24.23 | $24.23 | 99.25M |
| 1/14/2026 | $26.55 | $28.00 | $26.01 | $26.92 | 225.73M |
| 1/13/2026 | $27.98 | $29.21 | $25.50 | $27.31 | 284.67M |
| 1/12/2026 | $24.58 | $27.03 | $23.58 | $27.03 | 260.95M |
| 1/9/2026 | $25.58 | $26.58 | $23.82 | $24.57 | 376.19M |
| 1/8/2026 | $23.30 | $24.16 | $22.75 | $24.16 | 171.97M |
| 1/7/2026 | $19.73 | $21.96 | $19.71 | $21.96 | 247.23M |
| 1/6/2026 | $19.42 | $20.17 | $19.19 | $19.96 | 180.33M |
| 1/5/2026 | $18.63 | $19.80 | $18.52 | $19.55 | 178.92M |
| 12/31/2025 | $19.00 | $19.40 | $18.20 | $18.60 | 180.64M |
| 12/30/2025 | $19.00 | $20.26 | $18.99 | $19.40 | 197.10M |
| 12/29/2025 | $20.34 | $20.35 | $19.02 | $19.40 | 223.32M |
| 12/26/2025 | $19.34 | $21.68 | $19.31 | $20.59 | 310.19M |
| 12/25/2025 | $19.34 | $20.25 | $19.06 | $19.77 | 248.77M |
| 12/24/2025 | $18.81 | $19.68 | $18.24 | $19.43 | 229.27M |
| 12/23/2025 | $19.51 | $19.99 | $18.69 | $18.99 | 242.67M |
| 12/22/2025 | $20.20 | $20.50 | $19.34 | $19.43 | 297.86M |
| 12/19/2025 | $20.01 | $20.34 | $19.88 | $20.34 | 323.21M |
| 12/18/2025 | $18.50 | $19.93 | $17.80 | $18.49 | 252.24M |
| 12/17/2025 | $19.30 | $20.37 | $18.71 | $19.62 | 307.11M |
| 12/16/2025 | $20.68 | $21.35 | $18.98 | $19.10 | 362.75M |
| 12/15/2025 | $19.98 | $19.98 | $19.16 | $19.98 | 126.10M |
| 12/12/2025 | $17.00 | $18.16 | $16.68 | $18.16 | 185.14M |
| 12/11/2025 | $15.08 | $16.51 | $15.05 | $16.51 | 154.90M |
| 12/10/2025 | $15.20 | $15.70 | $14.89 | $15.01 | 162.87M |
| 12/9/2025 | $16.58 | $17.02 | $15.51 | $15.73 | 202.68M |
| 12/8/2025 | $15.62 | $16.68 | $15.38 | $15.50 | 255.03M |
| 12/5/2025 | $14.50 | $15.68 | $14.11 | $15.37 | 216.83M |
| 12/4/2025 | $13.84 | $15.35 | $13.75 | $14.80 | 197.21M |
| 12/3/2025 | $14.37 | $14.88 | $14.18 | $14.27 | 160.25M |
| 12/2/2025 | $13.89 | $14.83 | $13.71 | $14.51 | 207.30M |
| 12/1/2025 | $13.73 | $14.31 | $13.65 | $14.08 | 148.38M |
| 11/28/2025 | $13.20 | $13.67 | $12.94 | $13.64 | 99.04M |
| 11/27/2025 | $13.67 | $13.80 | $13.23 | $13.28 | 108.98M |
| 11/26/2025 | $14.13 | $14.51 | $13.61 | $13.65 | 135.62M |
| 11/25/2025 | $14.21 | $14.48 | $14.05 | $14.28 | 139.81M |
| 11/24/2025 | $13.63 | $14.60 | $13.47 | $14.25 | 159.93M |
| 11/21/2025 | $13.80 | $14.34 | $13.18 | $13.60 | 169.54M |
| 11/20/2025 | $15.01 | $15.50 | $14.09 | $14.40 | 203.15M |
| 11/19/2025 | $15.31 | $16.20 | $15.10 | $15.65 | 223.66M |
| 11/18/2025 | $16.01 | $17.09 | $14.88 | $15.30 | 327.45M |
| 11/17/2025 | $13.91 | $15.70 | $13.81 | $15.70 | 231.22M |
| 11/14/2025 | $13.57 | $14.99 | $13.57 | $14.27 | 235.42M |
| 11/13/2025 | $13.53 | $13.92 | $13.13 | $13.76 | 186.41M |
| 11/12/2025 | $13.73 | $13.92 | $13.06 | $13.31 | 199.49M |
| 11/11/2025 | $14.58 | $14.79 | $14.02 | $14.10 | 253.94M |
| 11/10/2025 | $13.83 | $15.36 | $13.60 | $15.00 | 330.82M |
| 11/7/2025 | $13.20 | $14.66 | $13.06 | $13.96 | 316.00M |
| 11/6/2025 | $13.82 | $14.67 | $13.37 | $13.37 | 375.89M |
| 11/5/2025 | $13.39 | $13.70 | $13.21 | $13.70 | 201.72M |
| 11/4/2025 | $11.27 | $12.45 | $11.26 | $12.45 | 179.22M |
| 11/3/2025 | $11.19 | $11.53 | $11.19 | $11.32 | 60.23M |
| 10/31/2025 | $11.25 | $11.29 | $11.02 | $11.06 | 55.00M |
| 10/30/2025 | $11.35 | $11.43 | $11.21 | $11.25 | 66.07M |
| 10/29/2025 | $11.32 | $11.50 | $11.21 | $11.44 | 96.34M |
| 10/28/2025 | $11.06 | $11.58 | $11.05 | $11.28 | 99.32M |
| 10/27/2025 | $10.90 | $11.22 | $10.84 | $11.14 | 70.89M |
| 10/24/2025 | $10.92 | $11.04 | $10.78 | $10.90 | 52.11M |
| 10/23/2025 | $10.70 | $11.22 | $10.41 | $11.08 | 77.54M |
| 10/22/2025 | $10.80 | $10.96 | $10.75 | $10.80 | 36.17M |
| 10/21/2025 | $10.75 | $10.87 | $10.67 | $10.84 | 30.78M |
| 10/20/2025 | $10.68 | $10.91 | $10.60 | $10.83 | 38.53M |
| 10/17/2025 | $10.95 | $10.97 | $10.54 | $10.54 | 36.67M |