002810.SZ002810.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $14.63 | $15.07 | $14.60 | $14.85 | 8.32M |
| 1/14/2026 | $14.80 | $14.97 | $14.60 | $14.75 | 11.49M |
| 1/13/2026 | $15.06 | $15.44 | $14.70 | $14.84 | 15.56M |
| 1/12/2026 | $14.96 | $15.04 | $14.70 | $15.03 | 12.27M |
| 1/9/2026 | $15.10 | $15.11 | $14.65 | $14.95 | 16.31M |
| 1/8/2026 | $14.53 | $15.56 | $14.48 | $15.21 | 26.17M |
| 1/7/2026 | $14.60 | $14.68 | $14.42 | $14.53 | 8.80M |
| 1/6/2026 | $14.56 | $14.77 | $14.47 | $14.57 | 9.64M |
| 1/5/2026 | $14.90 | $15.02 | $14.30 | $14.56 | 15.48M |
| 12/31/2025 | $14.81 | $15.18 | $14.55 | $14.83 | 12.51M |
| 12/30/2025 | $14.93 | $15.15 | $14.70 | $14.85 | 11.53M |
| 12/29/2025 | $15.55 | $15.57 | $14.69 | $15.00 | 17.85M |
| 12/26/2025 | $15.57 | $15.74 | $15.37 | $15.46 | 16.99M |
| 12/25/2025 | $15.64 | $15.84 | $15.28 | $15.49 | 21.55M |
| 12/24/2025 | $16.30 | $16.30 | $15.43 | $15.80 | 46.40M |
| 12/23/2025 | $15.00 | $15.99 | $14.80 | $15.99 | 43.49M |
| 12/22/2025 | $14.08 | $14.54 | $14.08 | $14.54 | 21.51M |
| 12/19/2025 | $12.79 | $13.40 | $12.78 | $13.22 | 6.94M |
| 12/18/2025 | $12.58 | $12.93 | $12.57 | $12.79 | 3.23M |
| 12/17/2025 | $12.49 | $12.73 | $12.37 | $12.67 | 3.40M |
| 12/16/2025 | $12.80 | $12.81 | $12.44 | $12.45 | 4.72M |
| 12/15/2025 | $12.74 | $12.89 | $12.66 | $12.84 | 2.35M |
| 12/12/2025 | $12.99 | $13.02 | $12.72 | $12.74 | 4.06M |
| 12/11/2025 | $13.15 | $13.21 | $12.90 | $12.96 | 3.18M |
| 12/10/2025 | $13.22 | $13.26 | $13.08 | $13.15 | 2.29M |
| 12/9/2025 | $13.45 | $13.45 | $13.21 | $13.22 | 3.23M |
| 12/8/2025 | $13.23 | $13.63 | $13.23 | $13.45 | 6.31M |
| 12/5/2025 | $12.81 | $13.18 | $12.75 | $13.14 | 3.53M |
| 12/4/2025 | $13.05 | $13.05 | $12.74 | $12.83 | 3.33M |
| 12/3/2025 | $13.04 | $13.16 | $12.95 | $13.05 | 2.69M |
| 12/2/2025 | $13.20 | $13.33 | $13.00 | $13.08 | 2.82M |
| 12/1/2025 | $13.15 | $13.60 | $13.02 | $13.25 | 5.51M |
| 11/28/2025 | $12.75 | $13.02 | $12.68 | $13.00 | 4.07M |
| 11/27/2025 | $12.96 | $12.96 | $12.71 | $12.76 | 2.39M |
| 11/26/2025 | $12.95 | $12.99 | $12.70 | $12.75 | 4.29M |
| 11/25/2025 | $12.79 | $12.99 | $12.72 | $12.93 | 3.14M |
| 11/24/2025 | $12.60 | $12.90 | $12.55 | $12.77 | 6.03M |
| 11/21/2025 | $13.30 | $13.41 | $12.58 | $12.60 | 8.57M |
| 11/20/2025 | $13.60 | $13.74 | $13.36 | $13.38 | 3.47M |
| 11/19/2025 | $13.60 | $13.83 | $13.43 | $13.58 | 4.57M |
| 11/18/2025 | $13.76 | $13.80 | $13.53 | $13.60 | 4.27M |
| 11/17/2025 | $13.82 | $13.98 | $13.74 | $13.83 | 5.18M |
| 11/14/2025 | $13.88 | $14.18 | $13.86 | $13.87 | 7.31M |
| 11/13/2025 | $13.57 | $13.98 | $13.50 | $13.93 | 8.69M |
| 11/12/2025 | $13.70 | $13.70 | $13.45 | $13.54 | 4.54M |
| 11/11/2025 | $13.49 | $13.68 | $13.37 | $13.66 | 5.69M |
| 11/10/2025 | $13.25 | $13.45 | $13.25 | $13.45 | 4.42M |
| 11/7/2025 | $13.08 | $13.35 | $13.03 | $13.25 | 4.79M |
| 11/6/2025 | $13.12 | $13.22 | $13.05 | $13.10 | 4.31M |
| 11/5/2025 | $12.81 | $13.30 | $12.77 | $13.11 | 5.06M |
| 11/4/2025 | $12.98 | $12.98 | $12.80 | $12.84 | 3.71M |
| 11/3/2025 | $13.05 | $13.11 | $12.89 | $12.99 | 3.17M |
| 10/31/2025 | $12.93 | $13.28 | $12.91 | $13.02 | 4.88M |
| 10/30/2025 | $12.96 | $13.12 | $12.83 | $12.90 | 5.70M |
| 10/29/2025 | $13.31 | $13.32 | $12.80 | $13.00 | 8.29M |
| 10/28/2025 | $13.32 | $13.50 | $13.27 | $13.42 | 5.22M |
| 10/27/2025 | $13.24 | $13.38 | $13.20 | $13.32 | 3.90M |
| 10/24/2025 | $13.40 | $13.40 | $13.11 | $13.21 | 6.48M |
| 10/23/2025 | $13.49 | $13.67 | $13.28 | $13.42 | 7.69M |
| 10/22/2025 | $12.95 | $13.80 | $12.91 | $13.53 | 14.53M |
| 10/21/2025 | $12.65 | $12.97 | $12.60 | $12.90 | 3.04M |
| 10/20/2025 | $12.59 | $12.68 | $12.53 | $12.65 | 2.06M |
| 10/17/2025 | $12.81 | $12.84 | $12.50 | $12.51 | 3.54M |