002649.SZ002649.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $15.55 | $15.65 | $14.94 | $15.10 | 48.81M |
| 1/14/2026 | $15.01 | $16.15 | $15.01 | $15.82 | 89.89M |
| 1/13/2026 | $15.61 | $15.86 | $15.00 | $15.08 | 67.20M |
| 1/12/2026 | $14.70 | $15.39 | $14.60 | $15.17 | 78.64M |
| 1/9/2026 | $13.38 | $14.62 | $13.29 | $14.41 | 53.23M |
| 1/8/2026 | $13.16 | $13.53 | $13.14 | $13.38 | 13.24M |
| 1/7/2026 | $13.37 | $13.43 | $13.14 | $13.19 | 12.52M |
| 1/6/2026 | $13.34 | $13.39 | $13.25 | $13.36 | 11.44M |
| 1/5/2026 | $13.16 | $13.34 | $13.06 | $13.34 | 12.10M |
| 12/31/2025 | $13.01 | $13.22 | $12.95 | $13.19 | 10.00M |
| 12/30/2025 | $12.99 | $13.15 | $12.92 | $13.04 | 9.12M |
| 12/29/2025 | $13.04 | $13.05 | $12.90 | $12.98 | 7.17M |
| 12/26/2025 | $12.94 | $13.06 | $12.87 | $12.98 | 7.95M |
| 12/25/2025 | $12.83 | $13.03 | $12.83 | $12.99 | 8.14M |
| 12/24/2025 | $12.69 | $12.87 | $12.67 | $12.86 | 6.36M |
| 12/23/2025 | $12.87 | $12.88 | $12.65 | $12.66 | 6.74M |
| 12/22/2025 | $12.83 | $12.93 | $12.81 | $12.84 | 6.43M |
| 12/19/2025 | $12.74 | $12.89 | $12.74 | $12.82 | 6.91M |
| 12/18/2025 | $12.71 | $12.85 | $12.66 | $12.72 | 5.97M |
| 12/17/2025 | $12.69 | $12.83 | $12.48 | $12.80 | 8.77M |
| 12/16/2025 | $12.91 | $12.98 | $12.61 | $12.69 | 7.86M |
| 12/15/2025 | $12.95 | $13.04 | $12.79 | $12.87 | 7.39M |
| 12/12/2025 | $13.09 | $13.15 | $12.95 | $12.95 | 8.98M |
| 12/11/2025 | $13.34 | $13.37 | $13.04 | $13.04 | 9.35M |
| 12/10/2025 | $13.33 | $13.40 | $13.23 | $13.32 | 6.65M |
| 12/9/2025 | $13.60 | $13.69 | $13.36 | $13.40 | 7.68M |
| 12/8/2025 | $13.58 | $13.72 | $13.54 | $13.63 | 9.88M |
| 12/5/2025 | $13.33 | $13.56 | $13.20 | $13.52 | 9.06M |
| 12/4/2025 | $13.50 | $13.57 | $13.25 | $13.35 | 8.49M |
| 12/3/2025 | $13.85 | $13.94 | $13.43 | $13.51 | 15.63M |
| 12/2/2025 | $13.86 | $13.99 | $13.76 | $13.91 | 14.45M |
| 12/1/2025 | $13.85 | $13.92 | $13.73 | $13.84 | 13.60M |
| 11/28/2025 | $13.78 | $13.91 | $13.70 | $13.78 | 12.64M |
| 11/27/2025 | $13.82 | $13.99 | $13.70 | $13.79 | 16.24M |
| 11/26/2025 | $13.88 | $14.32 | $13.87 | $13.93 | 27.30M |
| 11/25/2025 | $13.80 | $14.02 | $13.70 | $13.88 | 28.24M |
| 11/24/2025 | $13.07 | $13.98 | $12.90 | $13.81 | 30.69M |
| 11/21/2025 | $13.11 | $13.34 | $12.90 | $12.96 | 11.44M |
| 11/20/2025 | $13.44 | $13.47 | $13.19 | $13.27 | 8.58M |
| 11/19/2025 | $13.56 | $13.58 | $13.33 | $13.39 | 12.15M |
| 11/18/2025 | $13.21 | $13.51 | $13.11 | $13.51 | 16.56M |
| 11/17/2025 | $13.01 | $13.29 | $13.01 | $13.25 | 9.05M |
| 11/14/2025 | $13.18 | $13.29 | $13.07 | $13.07 | 8.84M |
| 11/13/2025 | $13.01 | $13.32 | $12.93 | $13.30 | 10.33M |
| 11/12/2025 | $13.27 | $13.27 | $12.98 | $13.04 | 9.66M |
| 11/11/2025 | $13.37 | $13.42 | $13.25 | $13.27 | 7.52M |
| 11/10/2025 | $13.40 | $13.49 | $13.30 | $13.36 | 8.12M |
| 11/7/2025 | $13.43 | $13.43 | $13.28 | $13.28 | 10.03M |
| 11/6/2025 | $13.45 | $13.51 | $13.33 | $13.49 | 8.98M |
| 11/5/2025 | $13.44 | $13.54 | $13.28 | $13.45 | 8.25M |
| 11/4/2025 | $13.68 | $13.68 | $13.44 | $13.55 | 8.23M |
| 11/3/2025 | $13.70 | $13.75 | $13.61 | $13.71 | 10.26M |
| 10/31/2025 | $13.49 | $13.75 | $13.43 | $13.63 | 11.90M |
| 10/30/2025 | $13.62 | $13.64 | $13.40 | $13.47 | 11.83M |
| 10/29/2025 | $13.57 | $13.63 | $13.47 | $13.61 | 8.48M |
| 10/28/2025 | $13.58 | $13.67 | $13.45 | $13.54 | 11.42M |
| 10/27/2025 | $13.64 | $13.71 | $13.55 | $13.62 | 9.39M |
| 10/24/2025 | $13.41 | $13.59 | $13.41 | $13.54 | 9.14M |
| 10/23/2025 | $13.34 | $13.44 | $13.12 | $13.39 | 7.08M |
| 10/22/2025 | $13.32 | $13.42 | $13.27 | $13.34 | 5.54M |
| 10/21/2025 | $13.25 | $13.44 | $13.22 | $13.39 | 7.72M |
| 10/20/2025 | $13.28 | $13.35 | $13.16 | $13.23 | 7.03M |
| 10/17/2025 | $13.48 | $13.55 | $13.09 | $13.11 | 11.57M |