002675.SZ002675.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $14.88 | $14.90 | $14.59 | $14.63 | 7.22M |
| 1/14/2026 | $14.76 | $15.15 | $14.68 | $14.76 | 17.39M |
| 1/13/2026 | $14.59 | $14.86 | $14.55 | $14.84 | 13.01M |
| 1/12/2026 | $14.61 | $14.68 | $14.40 | $14.59 | 10.57M |
| 1/9/2026 | $14.49 | $14.93 | $14.34 | $14.50 | 11.13M |
| 1/8/2026 | $14.04 | $14.54 | $14.03 | $14.42 | 9.81M |
| 1/7/2026 | $14.12 | $14.25 | $14.02 | $14.03 | 7.17M |
| 1/6/2026 | $14.05 | $14.17 | $13.89 | $14.12 | 9.31M |
| 1/5/2026 | $13.85 | $14.03 | $13.75 | $14.00 | 10.36M |
| 12/31/2025 | $13.39 | $13.94 | $13.31 | $13.74 | 10.63M |
| 12/30/2025 | $13.57 | $13.65 | $13.35 | $13.36 | 7.78M |
| 12/29/2025 | $13.53 | $13.70 | $13.48 | $13.63 | 7.49M |
| 12/26/2025 | $13.70 | $13.77 | $13.50 | $13.53 | 5.63M |
| 12/25/2025 | $13.43 | $13.74 | $13.37 | $13.70 | 6.24M |
| 12/24/2025 | $13.32 | $13.45 | $13.24 | $13.43 | 5.15M |
| 12/23/2025 | $13.29 | $13.43 | $13.22 | $13.28 | 8.38M |
| 12/22/2025 | $13.48 | $13.58 | $13.26 | $13.28 | 10.91M |
| 12/19/2025 | $13.29 | $13.75 | $13.10 | $13.49 | 11.22M |
| 12/18/2025 | $13.22 | $13.39 | $13.20 | $13.28 | 4.73M |
| 12/17/2025 | $13.30 | $13.41 | $13.05 | $13.30 | 8.66M |
| 12/16/2025 | $13.64 | $13.65 | $13.24 | $13.30 | 8.07M |
| 12/15/2025 | $13.85 | $13.92 | $13.55 | $13.63 | 9.68M |
| 12/12/2025 | $13.94 | $14.01 | $13.75 | $13.95 | 12.13M |
| 12/11/2025 | $14.45 | $14.47 | $13.78 | $13.95 | 15.15M |
| 12/10/2025 | $14.80 | $14.81 | $14.36 | $14.42 | 7.39M |
| 12/9/2025 | $14.80 | $14.96 | $14.61 | $14.66 | 5.83M |
| 12/8/2025 | $15.08 | $15.25 | $14.76 | $14.80 | 6.89M |
| 12/5/2025 | $14.79 | $14.90 | $14.60 | $14.88 | 5.46M |
| 12/4/2025 | $14.90 | $14.99 | $14.73 | $14.89 | 5.17M |
| 12/3/2025 | $15.00 | $15.05 | $14.77 | $14.92 | 4.87M |
| 12/2/2025 | $15.27 | $15.35 | $14.94 | $14.98 | 5.17M |
| 12/1/2025 | $15.41 | $15.61 | $15.20 | $15.26 | 8.74M |
| 11/28/2025 | $14.74 | $15.25 | $14.57 | $15.25 | 10.38M |
| 11/27/2025 | $14.70 | $14.80 | $14.49 | $14.73 | 6.22M |
| 11/26/2025 | $14.74 | $14.94 | $14.61 | $14.70 | 6.42M |
| 11/25/2025 | $14.99 | $15.08 | $14.71 | $14.73 | 6.53M |
| 11/24/2025 | $14.79 | $15.08 | $14.72 | $14.90 | 5.96M |
| 11/21/2025 | $15.09 | $15.25 | $14.73 | $14.79 | 6.72M |
| 11/20/2025 | $15.03 | $15.24 | $15.03 | $15.14 | 5.04M |
| 11/19/2025 | $15.37 | $15.45 | $14.91 | $15.05 | 5.23M |
| 11/18/2025 | $15.34 | $15.43 | $15.22 | $15.32 | 4.41M |
| 11/17/2025 | $15.56 | $15.66 | $15.36 | $15.37 | 7.27M |
| 11/14/2025 | $15.69 | $15.84 | $15.50 | $15.68 | 8.02M |
| 11/13/2025 | $16.03 | $16.12 | $15.68 | $15.74 | 8.58M |
| 11/12/2025 | $15.77 | $16.14 | $15.71 | $16.03 | 9.94M |
| 11/11/2025 | $15.76 | $15.90 | $15.63 | $15.80 | 5.42M |
| 11/10/2025 | $15.59 | $15.88 | $15.48 | $15.77 | 8.60M |
| 11/7/2025 | $15.58 | $15.66 | $15.44 | $15.55 | 4.65M |
| 11/6/2025 | $15.47 | $15.65 | $15.32 | $15.58 | 7.20M |
| 11/5/2025 | $15.25 | $15.69 | $15.18 | $15.52 | 8.21M |
| 11/4/2025 | $15.70 | $15.70 | $15.28 | $15.39 | 8.79M |
| 11/3/2025 | $15.70 | $15.93 | $15.43 | $15.76 | 13.76M |
| 10/31/2025 | $14.78 | $15.70 | $14.78 | $15.60 | 18.01M |
| 10/30/2025 | $15.02 | $15.05 | $14.61 | $14.76 | 9.66M |
| 10/29/2025 | $15.17 | $15.37 | $14.89 | $15.01 | 11.06M |
| 10/28/2025 | $14.57 | $15.37 | $14.50 | $15.33 | 16.98M |
| 10/27/2025 | $14.45 | $14.68 | $14.37 | $14.56 | 6.77M |
| 10/24/2025 | $14.46 | $14.57 | $14.34 | $14.46 | 5.19M |
| 10/23/2025 | $14.62 | $14.66 | $14.30 | $14.45 | 6.66M |
| 10/22/2025 | $14.79 | $14.96 | $14.61 | $14.64 | 6.00M |
| 10/21/2025 | $14.54 | $14.83 | $14.48 | $14.79 | 6.24M |
| 10/20/2025 | $14.61 | $14.65 | $14.35 | $14.52 | 5.48M |
| 10/17/2025 | $14.78 | $14.86 | $14.41 | $14.50 | 7.72M |