002648.SZ002648.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $18.70 | $18.95 | $18.26 | $18.82 | 46.26M |
| 1/13/2026 | $18.24 | $18.56 | $18.15 | $18.20 | 46.28M |
| 1/12/2026 | $18.48 | $18.49 | $18.14 | $18.22 | 63.75M |
| 1/9/2026 | $18.70 | $18.77 | $18.45 | $18.52 | 51.43M |
| 1/8/2026 | $18.69 | $19.10 | $18.48 | $18.82 | 60.59M |
| 1/7/2026 | $18.52 | $18.90 | $18.51 | $18.65 | 67.71M |
| 1/6/2026 | $17.77 | $18.60 | $17.76 | $18.52 | 93.13M |
| 1/5/2026 | $17.68 | $17.88 | $17.52 | $17.76 | 46.37M |
| 12/31/2025 | $17.63 | $17.80 | $17.49 | $17.68 | 35.73M |
| 12/30/2025 | $17.26 | $17.88 | $17.15 | $17.68 | 57.80M |
| 12/29/2025 | $17.40 | $17.48 | $17.20 | $17.29 | 28.68M |
| 12/26/2025 | $17.48 | $17.67 | $17.25 | $17.39 | 36.68M |
| 12/25/2025 | $16.99 | $17.59 | $16.94 | $17.43 | 64.03M |
| 12/24/2025 | $16.90 | $17.03 | $16.77 | $16.99 | 32.41M |
| 12/23/2025 | $17.00 | $17.00 | $16.80 | $16.89 | 23.74M |
| 12/22/2025 | $16.94 | $17.06 | $16.85 | $16.95 | 31.05M |
| 12/19/2025 | $16.82 | $16.97 | $16.78 | $16.94 | 28.74M |
| 12/18/2025 | $16.54 | $17.03 | $16.50 | $16.83 | 55.28M |
| 12/17/2025 | $16.27 | $16.66 | $16.27 | $16.65 | 40.72M |
| 12/16/2025 | $16.46 | $16.50 | $16.20 | $16.27 | 30.72M |
| 12/15/2025 | $16.36 | $16.68 | $16.26 | $16.51 | 29.61M |
| 12/12/2025 | $16.33 | $16.47 | $16.23 | $16.43 | 27.90M |
| 12/11/2025 | $16.58 | $16.65 | $16.32 | $16.33 | 29.36M |
| 12/10/2025 | $16.45 | $16.64 | $16.33 | $16.60 | 30.68M |
| 12/9/2025 | $16.72 | $17.08 | $16.45 | $16.50 | 54.80M |
| 12/8/2025 | $16.85 | $16.88 | $16.69 | $16.74 | 27.87M |
| 12/5/2025 | $16.47 | $16.85 | $16.44 | $16.79 | 40.09M |
| 12/4/2025 | $16.65 | $16.70 | $16.47 | $16.52 | 25.23M |
| 12/3/2025 | $16.70 | $16.86 | $16.57 | $16.65 | 32.96M |
| 12/2/2025 | $16.97 | $16.99 | $16.63 | $16.66 | 33.83M |
| 12/1/2025 | $16.89 | $17.05 | $16.89 | $16.97 | 29.05M |
| 11/28/2025 | $16.85 | $16.98 | $16.76 | $16.86 | 23.37M |
| 11/27/2025 | $16.74 | $16.98 | $16.72 | $16.84 | 29.46M |
| 11/26/2025 | $16.76 | $16.81 | $16.71 | $16.73 | 19.62M |
| 11/25/2025 | $16.86 | $16.98 | $16.72 | $16.78 | 31.05M |
| 11/24/2025 | $16.80 | $16.93 | $16.60 | $16.78 | 31.81M |
| 11/21/2025 | $17.20 | $17.21 | $16.71 | $16.71 | 44.67M |
| 11/20/2025 | $17.55 | $17.68 | $17.30 | $17.31 | 30.22M |
| 11/19/2025 | $17.34 | $17.69 | $17.30 | $17.49 | 33.74M |
| 11/18/2025 | $17.45 | $17.56 | $17.26 | $17.36 | 32.97M |
| 11/17/2025 | $17.71 | $17.80 | $17.46 | $17.50 | 53.37M |
| 11/14/2025 | $18.11 | $18.27 | $17.81 | $17.81 | 45.75M |
| 11/13/2025 | $18.17 | $18.42 | $18.07 | $18.28 | 43.17M |
| 11/12/2025 | $18.20 | $18.43 | $18.04 | $18.26 | 34.33M |
| 11/11/2025 | $18.20 | $18.32 | $18.06 | $18.18 | 31.50M |
| 11/10/2025 | $18.15 | $18.53 | $18.11 | $18.32 | 69.54M |
| 11/7/2025 | $17.53 | $18.33 | $17.43 | $18.00 | 87.25M |
| 11/6/2025 | $17.36 | $17.58 | $17.33 | $17.55 | 37.41M |
| 11/5/2025 | $17.21 | $17.44 | $17.17 | $17.36 | 28.39M |
| 11/4/2025 | $17.70 | $17.76 | $17.34 | $17.39 | 40.64M |
| 11/3/2025 | $18.00 | $18.04 | $17.55 | $17.75 | 44.20M |
| 10/31/2025 | $17.87 | $18.27 | $17.85 | $17.91 | 60.77M |
| 10/30/2025 | $17.92 | $17.99 | $17.63 | $17.63 | 40.08M |
| 10/29/2025 | $17.75 | $17.95 | $17.56 | $17.90 | 44.81M |
| 10/28/2025 | $17.93 | $17.94 | $17.71 | $17.73 | 41.19M |
| 10/27/2025 | $18.23 | $18.25 | $17.91 | $17.99 | 57.68M |
| 10/24/2025 | $18.23 | $18.44 | $18.07 | $18.24 | 32.69M |
| 10/23/2025 | $17.98 | $18.25 | $17.90 | $18.19 | 23.41M |
| 10/22/2025 | $18.06 | $18.15 | $17.98 | $18.02 | 17.25M |
| 10/21/2025 | $18.00 | $18.26 | $17.86 | $18.17 | 21.77M |
| 10/20/2025 | $17.88 | $18.09 | $17.78 | $18.00 | 29.28M |
| 10/17/2025 | $18.13 | $18.25 | $17.70 | $17.74 | 40.27M |
| 10/16/2025 | $18.58 | $18.59 | $18.15 | $18.22 | 35.31M |