002736.SZ002736.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $13.37 | $13.78 | $13.37 | $13.51 | 43.28M |
| 1/12/2026 | $13.43 | $13.55 | $13.32 | $13.52 | 47.10M |
| 1/9/2026 | $13.37 | $13.64 | $13.30 | $13.45 | 36.06M |
| 1/8/2026 | $13.66 | $13.68 | $13.32 | $13.37 | 46.56M |
| 1/7/2026 | $13.92 | $13.98 | $13.65 | $13.78 | 48.78M |
| 1/6/2026 | $13.42 | $13.98 | $13.37 | $13.95 | 84.27M |
| 1/5/2026 | $13.16 | $13.48 | $13.15 | $13.40 | 44.15M |
| 12/31/2025 | $13.08 | $13.32 | $13.05 | $13.12 | 23.24M |
| 12/30/2025 | $13.08 | $13.16 | $13.02 | $13.07 | 19.84M |
| 12/29/2025 | $13.28 | $13.28 | $13.08 | $13.13 | 20.85M |
| 12/26/2025 | $13.14 | $13.44 | $13.12 | $13.25 | 33.74M |
| 12/25/2025 | $13.22 | $13.29 | $13.15 | $13.17 | 27.99M |
| 12/24/2025 | $13.10 | $13.24 | $13.08 | $13.19 | 18.67M |
| 12/23/2025 | $13.17 | $13.24 | $13.08 | $13.11 | 21.56M |
| 12/22/2025 | $13.14 | $13.25 | $13.05 | $13.11 | 20.84M |
| 12/19/2025 | $13.03 | $13.25 | $13.00 | $13.17 | 35.91M |
| 12/18/2025 | $12.98 | $13.11 | $12.84 | $13.04 | 37.77M |
| 12/17/2025 | $12.72 | $13.11 | $12.63 | $13.00 | 41.01M |
| 12/16/2025 | $12.75 | $12.85 | $12.65 | $12.76 | 20.11M |
| 12/15/2025 | $12.72 | $13.01 | $12.67 | $12.80 | 31.10M |
| 12/12/2025 | $12.80 | $12.83 | $12.58 | $12.79 | 37.26M |
| 12/11/2025 | $12.94 | $12.95 | $12.75 | $12.76 | 22.32M |
| 12/10/2025 | $12.84 | $12.98 | $12.73 | $12.97 | 31.25M |
| 12/9/2025 | $13.14 | $13.18 | $12.87 | $12.90 | 63.51M |
| 12/8/2025 | $13.50 | $13.64 | $13.33 | $13.48 | 67.93M |
| 12/5/2025 | $12.87 | $13.23 | $12.86 | $13.12 | 38.03M |
| 12/4/2025 | $12.82 | $12.92 | $12.80 | $12.91 | 14.15M |
| 12/3/2025 | $12.94 | $12.99 | $12.82 | $12.83 | 16.85M |
| 12/2/2025 | $13.06 | $13.09 | $12.88 | $12.91 | 17.58M |
| 12/1/2025 | $12.90 | $13.06 | $12.89 | $13.06 | 22.45M |
| 11/28/2025 | $12.93 | $12.99 | $12.87 | $12.96 | 18.52M |
| 11/27/2025 | $12.89 | $13.05 | $12.86 | $12.94 | 17.67M |
| 11/26/2025 | $12.95 | $13.00 | $12.87 | $12.89 | 18.56M |
| 11/25/2025 | $12.98 | $13.07 | $12.91 | $12.93 | 23.00M |
| 11/24/2025 | $13.05 | $13.08 | $12.87 | $12.91 | 28.64M |
| 11/21/2025 | $13.30 | $13.40 | $13.00 | $13.00 | 40.87M |
| 11/20/2025 | $13.79 | $13.83 | $13.41 | $13.44 | 37.14M |
| 11/19/2025 | $13.51 | $13.68 | $13.45 | $13.54 | 21.73M |
| 11/18/2025 | $13.48 | $13.71 | $13.48 | $13.54 | 26.74M |
| 11/17/2025 | $13.70 | $13.78 | $13.45 | $13.50 | 40.16M |
| 11/14/2025 | $14.00 | $14.02 | $13.73 | $13.73 | 54.11M |
| 11/13/2025 | $13.88 | $14.13 | $13.88 | $14.09 | 54.05M |
| 11/12/2025 | $14.08 | $14.13 | $13.83 | $13.88 | 43.88M |
| 11/11/2025 | $14.36 | $14.42 | $14.08 | $14.09 | 39.64M |
| 11/10/2025 | $14.18 | $14.56 | $14.05 | $14.36 | 61.90M |
| 11/7/2025 | $14.16 | $14.40 | $14.12 | $14.16 | 47.19M |
| 11/6/2025 | $13.84 | $14.49 | $13.80 | $14.26 | 105.26M |
| 11/5/2025 | $13.70 | $13.87 | $13.68 | $13.74 | 28.72M |
| 11/4/2025 | $13.90 | $13.92 | $13.76 | $13.80 | 33.65M |
| 11/3/2025 | $14.01 | $14.05 | $13.77 | $13.95 | 42.90M |
| 10/31/2025 | $14.41 | $14.44 | $14.03 | $14.04 | 66.96M |
| 10/30/2025 | $14.38 | $14.51 | $14.20 | $14.23 | 58.34M |
| 10/29/2025 | $14.02 | $14.47 | $14.00 | $14.42 | 81.79M |
| 10/28/2025 | $14.22 | $14.27 | $14.03 | $14.07 | 53.19M |
| 10/27/2025 | $14.20 | $14.43 | $14.05 | $14.28 | 92.52M |
| 10/24/2025 | $14.04 | $14.13 | $13.85 | $14.07 | 81.91M |
| 10/23/2025 | $13.92 | $14.20 | $13.76 | $14.19 | 104.81M |
| 10/22/2025 | $13.75 | $13.80 | $13.60 | $13.63 | 32.16M |
| 10/21/2025 | $13.76 | $14.11 | $13.73 | $13.85 | 66.25M |
| 10/20/2025 | $13.98 | $14.02 | $13.70 | $13.72 | 43.55M |
| 10/17/2025 | $14.14 | $14.26 | $13.76 | $13.79 | 61.03M |
| 10/16/2025 | $14.16 | $14.37 | $14.03 | $14.20 | 67.30M |
| 10/15/2025 | $14.20 | $14.54 | $13.91 | $14.30 | 100.86M |