002645.SZ002645.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $15.25 | $15.40 | $14.85 | $15.08 | 24.58M |
| 1/13/2026 | $15.70 | $15.70 | $15.18 | $15.24 | 22.21M |
| 1/12/2026 | $15.66 | $15.77 | $15.42 | $15.70 | 22.64M |
| 1/9/2026 | $15.42 | $15.83 | $15.35 | $15.59 | 22.09M |
| 1/8/2026 | $15.53 | $15.71 | $15.33 | $15.42 | 23.39M |
| 1/7/2026 | $15.31 | $15.94 | $15.21 | $15.75 | 36.54M |
| 1/6/2026 | $15.04 | $15.36 | $14.98 | $15.20 | 15.30M |
| 1/5/2026 | $14.70 | $15.12 | $14.70 | $15.09 | 16.67M |
| 12/31/2025 | $14.82 | $14.88 | $14.60 | $14.64 | 8.86M |
| 12/30/2025 | $14.65 | $14.88 | $14.50 | $14.81 | 10.55M |
| 12/29/2025 | $14.78 | $14.98 | $14.70 | $14.78 | 11.72M |
| 12/26/2025 | $14.73 | $14.79 | $14.56 | $14.69 | 12.71M |
| 12/25/2025 | $14.65 | $14.82 | $14.43 | $14.75 | 13.12M |
| 12/24/2025 | $14.55 | $14.72 | $14.54 | $14.61 | 8.31M |
| 12/23/2025 | $14.61 | $14.69 | $14.41 | $14.52 | 8.66M |
| 12/22/2025 | $14.49 | $14.72 | $14.49 | $14.61 | 10.38M |
| 12/19/2025 | $14.29 | $14.58 | $14.25 | $14.49 | 8.80M |
| 12/18/2025 | $14.34 | $14.73 | $14.25 | $14.28 | 9.45M |
| 12/17/2025 | $14.11 | $14.45 | $13.96 | $14.39 | 11.10M |
| 12/16/2025 | $14.75 | $14.75 | $14.10 | $14.13 | 13.47M |
| 12/15/2025 | $14.53 | $14.95 | $14.53 | $14.76 | 10.52M |
| 12/12/2025 | $14.46 | $14.70 | $14.43 | $14.69 | 8.64M |
| 12/11/2025 | $14.74 | $14.77 | $14.44 | $14.46 | 8.65M |
| 12/10/2025 | $14.62 | $14.74 | $14.51 | $14.72 | 10.34M |
| 12/9/2025 | $14.81 | $15.00 | $14.62 | $14.72 | 11.13M |
| 12/8/2025 | $14.80 | $14.90 | $14.73 | $14.80 | 11.99M |
| 12/5/2025 | $14.31 | $14.82 | $14.31 | $14.72 | 14.30M |
| 12/4/2025 | $14.51 | $14.51 | $14.22 | $14.31 | 8.03M |
| 12/3/2025 | $14.47 | $14.60 | $14.33 | $14.51 | 10.87M |
| 12/2/2025 | $15.00 | $15.00 | $14.43 | $14.45 | 12.21M |
| 12/1/2025 | $14.80 | $15.26 | $14.80 | $14.91 | 17.28M |
| 11/28/2025 | $14.45 | $14.74 | $14.38 | $14.66 | 10.40M |
| 11/27/2025 | $14.50 | $14.69 | $14.43 | $14.48 | 7.77M |
| 11/26/2025 | $14.50 | $14.63 | $14.40 | $14.41 | 7.87M |
| 11/25/2025 | $14.50 | $14.77 | $14.48 | $14.58 | 9.83M |
| 11/24/2025 | $14.25 | $14.70 | $14.17 | $14.57 | 11.05M |
| 11/21/2025 | $14.58 | $14.79 | $14.16 | $14.25 | 14.60M |
| 11/20/2025 | $14.90 | $15.22 | $14.82 | $14.86 | 10.88M |
| 11/19/2025 | $14.95 | $15.14 | $14.80 | $14.98 | 10.43M |
| 11/18/2025 | $15.53 | $15.53 | $14.95 | $15.04 | 17.21M |
| 11/17/2025 | $15.46 | $15.91 | $15.38 | $15.61 | 15.08M |
| 11/14/2025 | $15.24 | $15.60 | $15.08 | $15.38 | 15.85M |
| 11/13/2025 | $15.23 | $15.62 | $15.17 | $15.37 | 16.68M |
| 11/12/2025 | $15.48 | $15.50 | $15.05 | $15.22 | 13.91M |
| 11/11/2025 | $15.68 | $15.78 | $15.46 | $15.53 | 12.96M |
| 11/10/2025 | $15.81 | $15.99 | $15.62 | $15.68 | 22.75M |
| 11/7/2025 | $16.19 | $16.50 | $15.73 | $16.02 | 24.14M |
| 11/6/2025 | $16.00 | $16.29 | $15.92 | $16.20 | 19.75M |
| 11/5/2025 | $15.98 | $16.15 | $15.61 | $16.03 | 28.37M |
| 11/4/2025 | $16.35 | $17.06 | $16.13 | $16.35 | 29.58M |
| 11/3/2025 | $16.80 | $16.82 | $16.22 | $16.40 | 36.09M |
| 10/31/2025 | $16.76 | $16.95 | $16.30 | $16.78 | 58.53M |
| 10/30/2025 | $18.60 | $18.60 | $17.00 | $17.27 | 114.58M |
| 10/29/2025 | $16.24 | $17.06 | $16.20 | $17.00 | 43.34M |
| 10/28/2025 | $16.05 | $16.49 | $15.86 | $16.40 | 40.23M |
| 10/27/2025 | $15.25 | $16.50 | $15.20 | $16.21 | 52.55M |
| 10/24/2025 | $14.82 | $15.19 | $14.82 | $15.10 | 19.03M |
| 10/23/2025 | $15.20 | $15.24 | $14.47 | $14.88 | 24.81M |
| 10/22/2025 | $14.85 | $15.78 | $14.80 | $15.30 | 33.57M |
| 10/21/2025 | $14.86 | $15.14 | $14.70 | $15.11 | 22.72M |
| 10/20/2025 | $14.97 | $15.19 | $14.56 | $14.88 | 30.65M |
| 10/17/2025 | $15.94 | $16.45 | $14.90 | $14.96 | 47.89M |