002643.SZ002643.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $15.59 | $18.08 | $15.59 | $17.45 | 89.93M |
| 1/14/2026 | $15.75 | $16.80 | $15.73 | $16.47 | 66.57M |
| 1/13/2026 | $16.15 | $16.25 | $15.63 | $15.68 | 38.38M |
| 1/12/2026 | $15.77 | $16.36 | $15.59 | $16.28 | 56.60M |
| 1/9/2026 | $15.59 | $15.88 | $15.50 | $15.81 | 41.63M |
| 1/8/2026 | $15.90 | $16.14 | $15.62 | $15.73 | 48.70M |
| 1/7/2026 | $15.62 | $16.15 | $15.58 | $15.94 | 72.18M |
| 1/6/2026 | $15.16 | $15.42 | $15.12 | $15.23 | 34.86M |
| 1/5/2026 | $15.11 | $15.25 | $14.99 | $15.21 | 32.83M |
| 12/31/2025 | $14.99 | $15.13 | $14.87 | $14.99 | 25.32M |
| 12/30/2025 | $15.16 | $15.25 | $14.91 | $14.99 | 30.42M |
| 12/29/2025 | $15.50 | $15.57 | $15.16 | $15.26 | 37.04M |
| 12/26/2025 | $16.01 | $16.13 | $15.52 | $15.66 | 50.14M |
| 12/25/2025 | $15.80 | $16.23 | $15.77 | $15.95 | 63.73M |
| 12/24/2025 | $15.99 | $16.00 | $15.58 | $15.79 | 97.50M |
| 12/23/2025 | $14.84 | $16.38 | $14.77 | $16.38 | 65.16M |
| 12/22/2025 | $14.58 | $14.98 | $14.39 | $14.89 | 41.16M |
| 12/19/2025 | $14.32 | $14.55 | $14.31 | $14.49 | 20.31M |
| 12/18/2025 | $14.28 | $14.68 | $14.23 | $14.33 | 20.67M |
| 12/17/2025 | $14.34 | $14.41 | $14.01 | $14.37 | 20.98M |
| 12/16/2025 | $14.42 | $14.42 | $14.04 | $14.34 | 26.06M |
| 12/15/2025 | $14.31 | $14.69 | $14.26 | $14.51 | 28.17M |
| 12/12/2025 | $13.87 | $14.37 | $13.87 | $14.31 | 24.52M |
| 12/11/2025 | $14.15 | $14.18 | $13.86 | $13.88 | 16.13M |
| 12/10/2025 | $14.12 | $14.24 | $13.99 | $14.18 | 14.53M |
| 12/9/2025 | $14.21 | $14.31 | $14.07 | $14.12 | 15.26M |
| 12/8/2025 | $14.19 | $14.42 | $14.11 | $14.25 | 20.33M |
| 12/5/2025 | $13.96 | $14.14 | $13.86 | $14.12 | 14.71M |
| 12/4/2025 | $14.05 | $14.16 | $13.93 | $13.99 | 13.30M |
| 12/3/2025 | $14.12 | $14.21 | $13.97 | $14.09 | 16.77M |
| 12/2/2025 | $14.07 | $14.30 | $14.00 | $14.16 | 21.14M |
| 12/1/2025 | $14.14 | $14.21 | $13.90 | $14.15 | 25.61M |
| 11/28/2025 | $13.81 | $14.22 | $13.76 | $14.20 | 28.22M |
| 11/27/2025 | $13.67 | $14.43 | $13.54 | $13.89 | 40.93M |
| 11/26/2025 | $13.71 | $14.20 | $13.45 | $13.60 | 48.59M |
| 11/25/2025 | $13.08 | $13.38 | $13.02 | $13.02 | 17.00M |
| 11/24/2025 | $12.95 | $13.10 | $12.74 | $13.00 | 16.60M |
| 11/21/2025 | $13.36 | $13.55 | $12.80 | $12.81 | 28.61M |
| 11/20/2025 | $13.74 | $14.09 | $13.57 | $13.59 | 24.31M |
| 11/19/2025 | $13.79 | $13.93 | $13.40 | $13.60 | 18.40M |
| 11/18/2025 | $13.95 | $14.10 | $13.70 | $13.80 | 17.71M |
| 11/17/2025 | $14.20 | $14.35 | $13.78 | $13.95 | 19.02M |
| 11/14/2025 | $14.20 | $14.22 | $13.92 | $13.92 | 24.31M |
| 11/13/2025 | $14.05 | $14.79 | $14.04 | $14.39 | 46.03M |
| 11/12/2025 | $14.20 | $14.20 | $13.75 | $14.03 | 22.78M |
| 11/11/2025 | $14.33 | $14.43 | $14.16 | $14.26 | 34.13M |
| 11/10/2025 | $14.16 | $14.34 | $14.05 | $14.13 | 37.37M |
| 11/7/2025 | $13.65 | $14.20 | $13.61 | $14.10 | 36.46M |
| 11/6/2025 | $13.49 | $13.88 | $13.49 | $13.74 | 22.39M |
| 11/5/2025 | $13.31 | $13.57 | $13.23 | $13.45 | 21.84M |
| 11/4/2025 | $13.80 | $13.91 | $13.52 | $13.60 | 20.50M |
| 11/3/2025 | $13.92 | $13.96 | $13.52 | $13.89 | 33.89M |
| 10/31/2025 | $13.94 | $14.35 | $13.91 | $14.01 | 46.43M |
| 10/30/2025 | $13.99 | $14.20 | $13.85 | $13.98 | 50.72M |
| 10/29/2025 | $13.98 | $14.16 | $13.76 | $13.99 | 41.40M |
| 10/28/2025 | $14.10 | $14.24 | $13.88 | $13.98 | 75.83M |
| 10/27/2025 | $12.92 | $13.97 | $12.92 | $13.97 | 29.56M |
| 10/24/2025 | $12.52 | $12.71 | $12.50 | $12.70 | 9.73M |
| 10/23/2025 | $12.48 | $12.53 | $12.20 | $12.50 | 10.98M |
| 10/22/2025 | $12.66 | $12.69 | $12.48 | $12.51 | 10.33M |
| 10/21/2025 | $12.63 | $12.82 | $12.53 | $12.75 | 10.90M |
| 10/20/2025 | $12.69 | $12.89 | $12.50 | $12.56 | 13.92M |
| 10/17/2025 | $13.16 | $13.31 | $12.42 | $12.44 | 25.39M |