002654.SZ002654.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $15.02 | $15.34 | $14.71 | $15.20 | 47.57M |
| 1/14/2026 | $15.61 | $15.71 | $14.92 | $15.25 | 68.49M |
| 1/13/2026 | $15.64 | $16.05 | $15.30 | $15.38 | 71.98M |
| 1/12/2026 | $15.46 | $15.75 | $15.40 | $15.63 | 67.15M |
| 1/9/2026 | $15.17 | $15.35 | $15.00 | $15.20 | 55.41M |
| 1/8/2026 | $15.22 | $15.70 | $15.22 | $15.32 | 78.92M |
| 1/7/2026 | $15.58 | $15.96 | $15.15 | $15.28 | 110.95M |
| 1/6/2026 | $14.60 | $15.25 | $14.56 | $15.08 | 76.56M |
| 1/5/2026 | $14.34 | $14.60 | $14.28 | $14.56 | 49.36M |
| 12/31/2025 | $14.60 | $14.68 | $14.06 | $14.07 | 41.62M |
| 12/30/2025 | $14.20 | $14.50 | $14.18 | $14.27 | 28.42M |
| 12/29/2025 | $14.39 | $14.60 | $14.17 | $14.25 | 29.18M |
| 12/26/2025 | $14.35 | $14.74 | $14.27 | $14.37 | 38.44M |
| 12/25/2025 | $14.46 | $14.74 | $14.30 | $14.43 | 42.43M |
| 12/24/2025 | $14.17 | $14.50 | $14.17 | $14.44 | 40.17M |
| 12/23/2025 | $14.30 | $14.47 | $14.10 | $14.16 | 43.16M |
| 12/22/2025 | $14.10 | $14.70 | $14.10 | $14.41 | 64.91M |
| 12/19/2025 | $14.15 | $14.29 | $13.85 | $14.14 | 85.29M |
| 12/18/2025 | $13.03 | $14.25 | $13.03 | $13.93 | 112.56M |
| 12/17/2025 | $12.75 | $13.02 | $12.62 | $12.95 | 20.92M |
| 12/16/2025 | $13.05 | $13.13 | $12.69 | $12.75 | 24.59M |
| 12/15/2025 | $13.27 | $13.31 | $13.03 | $13.07 | 26.99M |
| 12/12/2025 | $13.33 | $13.55 | $13.26 | $13.51 | 22.04M |
| 12/11/2025 | $13.72 | $13.76 | $13.33 | $13.35 | 24.00M |
| 12/10/2025 | $13.60 | $13.64 | $13.43 | $13.62 | 22.85M |
| 12/9/2025 | $13.91 | $14.03 | $13.63 | $13.68 | 35.68M |
| 12/8/2025 | $13.68 | $14.12 | $13.68 | $13.99 | 45.18M |
| 12/5/2025 | $13.71 | $13.78 | $13.46 | $13.63 | 32.50M |
| 12/4/2025 | $13.22 | $13.87 | $12.97 | $13.85 | 52.41M |
| 12/3/2025 | $13.73 | $13.74 | $13.30 | $13.35 | 34.37M |
| 12/2/2025 | $13.93 | $13.93 | $13.72 | $13.77 | 22.74M |
| 12/1/2025 | $13.79 | $14.06 | $13.72 | $13.93 | 37.32M |
| 11/28/2025 | $13.35 | $13.83 | $13.30 | $13.78 | 36.41M |
| 11/27/2025 | $13.50 | $13.75 | $13.43 | $13.46 | 28.90M |
| 11/26/2025 | $13.60 | $13.73 | $13.46 | $13.51 | 31.29M |
| 11/25/2025 | $13.81 | $13.95 | $13.70 | $13.70 | 36.62M |
| 11/24/2025 | $13.46 | $13.67 | $13.23 | $13.56 | 34.73M |
| 11/21/2025 | $13.80 | $13.97 | $13.30 | $13.30 | 61.15M |
| 11/20/2025 | $15.20 | $15.37 | $14.40 | $14.42 | 52.24M |
| 11/19/2025 | $15.14 | $15.18 | $14.50 | $14.97 | 71.10M |
| 11/18/2025 | $15.77 | $15.97 | $15.27 | $15.30 | 59.16M |
| 11/17/2025 | $15.58 | $16.50 | $15.58 | $15.95 | 75.34M |
| 11/14/2025 | $16.65 | $16.76 | $15.50 | $15.51 | 135.89M |
| 11/13/2025 | $17.02 | $17.57 | $16.78 | $17.17 | 129.45M |
| 11/12/2025 | $16.62 | $17.30 | $16.06 | $17.02 | 138.72M |
| 11/11/2025 | $17.78 | $17.79 | $16.72 | $16.85 | 143.18M |
| 11/10/2025 | $15.90 | $17.16 | $15.83 | $17.16 | 156.45M |
| 11/7/2025 | $15.56 | $16.08 | $15.36 | $15.60 | 71.42M |
| 11/6/2025 | $16.01 | $16.34 | $15.45 | $15.83 | 80.96M |
| 11/5/2025 | $15.39 | $15.59 | $15.10 | $15.39 | 61.84M |
| 11/4/2025 | $16.12 | $16.32 | $15.71 | $15.90 | 56.76M |
| 11/3/2025 | $15.70 | $16.20 | $15.17 | $16.16 | 97.90M |
| 10/31/2025 | $16.10 | $16.55 | $15.81 | $15.82 | 108.75M |
| 10/30/2025 | $17.08 | $17.97 | $16.48 | $16.68 | 139.74M |
| 10/29/2025 | $16.73 | $17.46 | $16.53 | $16.84 | 101.95M |
| 10/28/2025 | $16.10 | $17.65 | $15.84 | $16.98 | 157.84M |
| 10/27/2025 | $17.00 | $17.15 | $16.15 | $16.60 | 120.29M |
| 10/24/2025 | $16.69 | $16.93 | $16.13 | $16.76 | 127.57M |
| 10/23/2025 | $16.76 | $16.80 | $15.70 | $16.19 | 104.22M |
| 10/22/2025 | $16.90 | $17.35 | $16.45 | $16.60 | 128.54M |
| 10/21/2025 | $16.50 | $17.85 | $16.22 | $17.17 | 226.00M |
| 10/20/2025 | $15.99 | $17.24 | $15.86 | $17.24 | 134.50M |
| 10/17/2025 | $14.47 | $16.08 | $14.25 | $15.67 | 160.06M |