002815.SZ002815.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $13.86 | $14.05 | $13.66 | $14.04 | 31.50M |
| 1/14/2026 | $13.89 | $14.29 | $13.84 | $13.96 | 44.26M |
| 1/13/2026 | $14.56 | $14.56 | $13.85 | $13.89 | 53.14M |
| 1/12/2026 | $14.53 | $14.55 | $14.24 | $14.51 | 52.20M |
| 1/9/2026 | $14.10 | $14.50 | $13.97 | $14.44 | 49.01M |
| 1/8/2026 | $13.93 | $14.23 | $13.86 | $14.14 | 32.20M |
| 1/7/2026 | $13.94 | $14.15 | $13.90 | $14.06 | 35.19M |
| 1/6/2026 | $13.95 | $14.01 | $13.73 | $13.95 | 30.62M |
| 1/5/2026 | $13.80 | $14.06 | $13.68 | $13.94 | 27.61M |
| 12/31/2025 | $13.92 | $13.98 | $13.64 | $13.66 | 20.30M |
| 12/30/2025 | $13.95 | $14.11 | $13.83 | $13.86 | 20.05M |
| 12/29/2025 | $13.83 | $14.20 | $13.79 | $14.00 | 29.63M |
| 12/26/2025 | $13.98 | $13.99 | $13.70 | $13.83 | 21.66M |
| 12/25/2025 | $13.92 | $14.00 | $13.70 | $13.98 | 24.18M |
| 12/24/2025 | $13.68 | $13.98 | $13.61 | $13.90 | 28.19M |
| 12/23/2025 | $13.59 | $13.78 | $13.57 | $13.74 | 23.20M |
| 12/22/2025 | $13.40 | $13.73 | $13.39 | $13.66 | 25.15M |
| 12/19/2025 | $13.46 | $13.63 | $13.31 | $13.34 | 20.60M |
| 12/18/2025 | $13.55 | $13.65 | $13.35 | $13.38 | 20.05M |
| 12/17/2025 | $13.27 | $13.76 | $13.11 | $13.71 | 26.31M |
| 12/16/2025 | $13.48 | $13.58 | $13.17 | $13.29 | 22.50M |
| 12/15/2025 | $13.60 | $13.68 | $13.44 | $13.52 | 18.41M |
| 12/12/2025 | $13.80 | $13.93 | $13.45 | $13.70 | 24.94M |
| 12/11/2025 | $14.16 | $14.18 | $13.76 | $13.76 | 28.34M |
| 12/10/2025 | $14.20 | $14.32 | $13.93 | $14.16 | 37.15M |
| 12/9/2025 | $13.79 | $14.70 | $13.71 | $14.35 | 78.27M |
| 12/8/2025 | $13.51 | $13.80 | $13.49 | $13.71 | 26.76M |
| 12/5/2025 | $13.31 | $13.58 | $13.08 | $13.51 | 21.94M |
| 12/4/2025 | $13.24 | $13.35 | $13.12 | $13.29 | 15.45M |
| 12/3/2025 | $13.53 | $13.68 | $13.22 | $13.31 | 19.93M |
| 12/2/2025 | $13.81 | $13.82 | $13.49 | $13.53 | 30.59M |
| 12/1/2025 | $13.25 | $13.81 | $13.17 | $13.73 | 47.48M |
| 11/28/2025 | $12.90 | $13.10 | $12.85 | $13.07 | 16.08M |
| 11/27/2025 | $12.93 | $13.20 | $12.88 | $12.90 | 20.37M |
| 11/26/2025 | $12.88 | $13.23 | $12.71 | $12.98 | 28.22M |
| 11/25/2025 | $12.56 | $13.02 | $12.56 | $12.79 | 24.47M |
| 11/24/2025 | $12.35 | $12.54 | $12.31 | $12.45 | 14.69M |
| 11/21/2025 | $12.64 | $12.73 | $12.24 | $12.26 | 23.50M |
| 11/20/2025 | $12.93 | $13.12 | $12.80 | $12.84 | 16.62M |
| 11/19/2025 | $12.89 | $13.08 | $12.67 | $12.76 | 17.28M |
| 11/18/2025 | $13.01 | $13.12 | $12.89 | $12.95 | 17.00M |
| 11/17/2025 | $13.17 | $13.24 | $13.00 | $13.06 | 20.71M |
| 11/14/2025 | $13.48 | $13.48 | $13.16 | $13.17 | 25.99M |
| 11/13/2025 | $13.47 | $13.79 | $13.35 | $13.56 | 32.50M |
| 11/12/2025 | $13.18 | $13.57 | $13.00 | $13.47 | 42.75M |
| 11/11/2025 | $13.52 | $13.57 | $13.05 | $13.11 | 27.73M |
| 11/10/2025 | $13.64 | $13.75 | $13.28 | $13.41 | 21.29M |
| 11/7/2025 | $13.66 | $13.74 | $13.40 | $13.63 | 20.43M |
| 11/6/2025 | $13.61 | $13.81 | $13.54 | $13.79 | 20.91M |
| 11/5/2025 | $13.54 | $13.68 | $13.38 | $13.57 | 22.62M |
| 11/4/2025 | $14.00 | $14.03 | $13.60 | $13.74 | 24.64M |
| 11/3/2025 | $14.19 | $14.20 | $13.73 | $14.08 | 30.60M |
| 10/31/2025 | $14.63 | $14.95 | $14.17 | $14.24 | 35.43M |
| 10/30/2025 | $14.89 | $15.00 | $14.52 | $14.62 | 25.45M |
| 10/29/2025 | $14.79 | $15.06 | $14.66 | $14.89 | 27.61M |
| 10/28/2025 | $14.40 | $14.88 | $14.32 | $14.68 | 30.11M |
| 10/27/2025 | $14.38 | $14.65 | $14.25 | $14.53 | 32.95M |
| 10/24/2025 | $13.69 | $14.24 | $13.69 | $14.23 | 30.30M |
| 10/23/2025 | $13.82 | $13.85 | $13.49 | $13.74 | 15.62M |
| 10/22/2025 | $13.61 | $13.94 | $13.60 | $13.82 | 19.95M |
| 10/21/2025 | $13.54 | $13.80 | $13.41 | $13.74 | 21.81M |
| 10/20/2025 | $13.40 | $13.66 | $13.37 | $13.48 | 20.65M |
| 10/17/2025 | $13.76 | $13.80 | $13.20 | $13.25 | 27.25M |