002705.SZ002705.SZ
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $14.47 | $14.58 | $14.41 | $14.54 | 5.61M |
| 1/14/2026 | $14.42 | $14.67 | $14.31 | $14.49 | 10.05M |
| 1/13/2026 | $14.52 | $14.71 | $14.40 | $14.41 | 9.94M |
| 1/12/2026 | $14.34 | $14.53 | $14.30 | $14.52 | 9.19M |
| 1/9/2026 | $14.21 | $14.37 | $14.18 | $14.35 | 7.30M |
| 1/8/2026 | $14.15 | $14.23 | $14.07 | $14.22 | 6.36M |
| 1/7/2026 | $14.36 | $14.36 | $14.14 | $14.15 | 9.78M |
| 1/6/2026 | $14.34 | $14.43 | $14.25 | $14.36 | 9.54M |
| 1/5/2026 | $14.33 | $14.37 | $14.18 | $14.31 | 6.74M |
| 12/31/2025 | $14.12 | $14.36 | $14.10 | $14.26 | 5.26M |
| 12/30/2025 | $14.15 | $14.22 | $14.05 | $14.10 | 4.73M |
| 12/29/2025 | $14.31 | $14.36 | $14.15 | $14.17 | 4.28M |
| 12/26/2025 | $14.40 | $14.46 | $14.30 | $14.31 | 3.70M |
| 12/25/2025 | $14.32 | $14.45 | $14.27 | $14.38 | 4.85M |
| 12/24/2025 | $14.30 | $14.35 | $14.20 | $14.31 | 4.05M |
| 12/23/2025 | $14.35 | $14.40 | $14.24 | $14.28 | 3.63M |
| 12/22/2025 | $14.45 | $14.55 | $14.32 | $14.35 | 4.57M |
| 12/19/2025 | $14.28 | $14.53 | $14.27 | $14.45 | 5.17M |
| 12/18/2025 | $14.25 | $14.33 | $14.20 | $14.27 | 2.86M |
| 12/17/2025 | $14.21 | $14.35 | $14.11 | $14.29 | 5.06M |
| 12/16/2025 | $14.13 | $14.27 | $14.07 | $14.19 | 5.34M |
| 12/15/2025 | $14.19 | $14.25 | $14.11 | $14.12 | 3.82M |
| 12/12/2025 | $14.32 | $14.32 | $14.18 | $14.19 | 5.69M |
| 12/11/2025 | $14.68 | $14.68 | $14.24 | $14.25 | 7.96M |
| 12/10/2025 | $14.59 | $14.70 | $14.49 | $14.66 | 4.09M |
| 12/9/2025 | $14.71 | $14.81 | $14.56 | $14.60 | 5.22M |
| 12/8/2025 | $14.92 | $14.95 | $14.71 | $14.72 | 5.33M |
| 12/5/2025 | $14.99 | $15.02 | $14.80 | $14.89 | 4.31M |
| 12/4/2025 | $15.08 | $15.12 | $14.90 | $15.02 | 3.56M |
| 12/3/2025 | $14.92 | $15.22 | $14.92 | $15.10 | 5.83M |
| 12/2/2025 | $14.93 | $15.03 | $14.83 | $14.98 | 3.62M |
| 12/1/2025 | $14.90 | $15.06 | $14.79 | $14.90 | 5.92M |
| 11/28/2025 | $14.77 | $14.88 | $14.62 | $14.84 | 3.11M |
| 11/27/2025 | $14.74 | $15.00 | $14.69 | $14.81 | 4.02M |
| 11/26/2025 | $14.79 | $14.86 | $14.68 | $14.71 | 3.07M |
| 11/25/2025 | $14.71 | $14.85 | $14.56 | $14.78 | 4.91M |
| 11/24/2025 | $14.84 | $14.88 | $14.59 | $14.65 | 6.12M |
| 11/21/2025 | $14.95 | $15.10 | $14.73 | $14.73 | 6.81M |
| 11/20/2025 | $15.05 | $15.14 | $14.95 | $14.98 | 4.15M |
| 11/19/2025 | $15.20 | $15.21 | $14.94 | $15.00 | 4.75M |
| 11/18/2025 | $15.15 | $15.23 | $15.06 | $15.14 | 4.52M |
| 11/17/2025 | $15.51 | $15.52 | $15.17 | $15.18 | 7.02M |
| 11/14/2025 | $15.57 | $15.84 | $15.51 | $15.56 | 6.52M |
| 11/13/2025 | $15.57 | $15.78 | $15.47 | $15.57 | 6.99M |
| 11/12/2025 | $15.29 | $15.67 | $15.26 | $15.62 | 10.80M |
| 11/11/2025 | $15.40 | $15.46 | $15.24 | $15.30 | 7.76M |
| 11/10/2025 | $15.08 | $15.54 | $15.03 | $15.44 | 11.64M |
| 11/7/2025 | $15.04 | $15.14 | $14.98 | $15.07 | 5.27M |
| 11/6/2025 | $15.03 | $15.23 | $15.01 | $15.15 | 7.52M |
| 11/5/2025 | $14.90 | $15.08 | $14.85 | $14.96 | 5.50M |
| 11/4/2025 | $15.17 | $15.20 | $14.84 | $14.95 | 7.06M |
| 11/3/2025 | $15.10 | $15.21 | $14.97 | $15.14 | 7.15M |
| 10/31/2025 | $15.34 | $15.48 | $15.07 | $15.13 | 12.34M |
| 10/30/2025 | $15.60 | $15.78 | $15.32 | $15.33 | 5.67M |
| 10/29/2025 | $15.58 | $15.75 | $15.43 | $15.53 | 3.94M |
| 10/28/2025 | $15.82 | $15.95 | $15.52 | $15.60 | 6.43M |
| 10/27/2025 | $15.57 | $16.15 | $15.53 | $15.79 | 11.01M |
| 10/24/2025 | $15.38 | $15.58 | $15.31 | $15.47 | 4.95M |
| 10/23/2025 | $15.30 | $15.44 | $15.17 | $15.38 | 3.72M |
| 10/22/2025 | $14.97 | $15.50 | $14.94 | $15.33 | 8.10M |
| 10/21/2025 | $14.93 | $15.03 | $14.83 | $14.98 | 3.92M |
| 10/20/2025 | $15.09 | $15.12 | $14.83 | $14.90 | 5.61M |
| 10/17/2025 | $15.10 | $15.18 | $14.95 | $14.95 | 5.03M |