002918.SZ002918.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $16.40 | $17.23 | $16.30 | $17.00 | 9.86M |
| 1/14/2026 | $15.98 | $16.50 | $15.85 | $16.48 | 10.74M |
| 1/13/2026 | $16.47 | $16.50 | $15.97 | $15.99 | 7.04M |
| 1/12/2026 | $15.86 | $16.43 | $15.80 | $16.40 | 11.71M |
| 1/9/2026 | $15.50 | $15.98 | $15.25 | $15.80 | 9.99M |
| 1/8/2026 | $15.41 | $15.65 | $15.05 | $15.53 | 8.37M |
| 1/7/2026 | $15.11 | $15.90 | $15.02 | $15.53 | 13.78M |
| 1/6/2026 | $14.39 | $15.26 | $14.37 | $14.92 | 11.28M |
| 1/5/2026 | $14.25 | $14.66 | $13.92 | $14.40 | 9.46M |
| 12/31/2025 | $14.30 | $14.57 | $14.10 | $14.23 | 4.85M |
| 12/30/2025 | $14.30 | $14.60 | $14.07 | $14.27 | 4.78M |
| 12/29/2025 | $13.98 | $14.54 | $13.87 | $14.30 | 7.61M |
| 12/26/2025 | $14.35 | $14.42 | $13.91 | $14.00 | 4.21M |
| 12/25/2025 | $14.16 | $14.53 | $13.88 | $14.34 | 4.72M |
| 12/24/2025 | $14.14 | $14.69 | $14.03 | $14.16 | 5.46M |
| 12/23/2025 | $14.32 | $14.45 | $13.81 | $14.13 | 5.01M |
| 12/22/2025 | $14.33 | $14.77 | $14.25 | $14.30 | 4.81M |
| 12/19/2025 | $14.10 | $14.31 | $13.91 | $14.29 | 3.78M |
| 12/18/2025 | $13.94 | $14.06 | $13.80 | $13.97 | 3.56M |
| 12/17/2025 | $13.72 | $13.97 | $13.62 | $13.90 | 2.74M |
| 12/16/2025 | $14.00 | $14.01 | $13.68 | $13.80 | 2.64M |
| 12/15/2025 | $13.77 | $14.19 | $13.75 | $14.00 | 3.27M |
| 12/12/2025 | $13.98 | $14.09 | $13.78 | $13.94 | 4.26M |
| 12/11/2025 | $14.14 | $14.50 | $13.86 | $13.86 | 7.78M |
| 12/10/2025 | $14.45 | $14.57 | $13.55 | $14.09 | 13.24M |
| 12/9/2025 | $14.03 | $14.68 | $13.93 | $14.57 | 9.75M |
| 12/8/2025 | $13.74 | $14.19 | $13.63 | $14.02 | 5.49M |
| 12/5/2025 | $13.79 | $13.93 | $13.66 | $13.73 | 3.42M |
| 12/4/2025 | $14.02 | $14.02 | $13.76 | $13.79 | 3.16M |
| 12/3/2025 | $14.05 | $14.13 | $13.96 | $14.08 | 2.23M |
| 12/2/2025 | $14.06 | $14.21 | $13.99 | $14.08 | 3.10M |
| 12/1/2025 | $14.18 | $14.35 | $14.06 | $14.11 | 3.52M |
| 11/28/2025 | $14.00 | $14.32 | $13.82 | $14.18 | 3.58M |
| 11/27/2025 | $14.00 | $14.20 | $13.93 | $14.04 | 3.12M |
| 11/26/2025 | $14.09 | $14.31 | $13.93 | $14.00 | 3.42M |
| 11/25/2025 | $14.03 | $14.27 | $13.86 | $14.12 | 4.45M |
| 11/24/2025 | $13.89 | $14.10 | $13.75 | $13.97 | 5.98M |
| 11/21/2025 | $14.24 | $14.41 | $13.60 | $13.74 | 8.58M |
| 11/20/2025 | $14.42 | $14.57 | $14.02 | $14.37 | 6.00M |
| 11/19/2025 | $14.88 | $14.88 | $14.30 | $14.40 | 5.16M |
| 11/18/2025 | $14.70 | $14.84 | $14.45 | $14.73 | 7.20M |
| 11/17/2025 | $15.36 | $15.47 | $14.68 | $14.73 | 8.49M |
| 11/14/2025 | $15.99 | $16.11 | $15.28 | $15.38 | 10.76M |
| 11/13/2025 | $16.28 | $16.62 | $15.88 | $16.05 | 11.93M |
| 11/12/2025 | $15.37 | $16.44 | $15.37 | $16.21 | 11.80M |
| 11/11/2025 | $15.98 | $16.15 | $15.25 | $15.37 | 10.81M |
| 11/10/2025 | $15.09 | $16.11 | $15.01 | $15.90 | 10.38M |
| 11/7/2025 | $15.30 | $15.45 | $14.88 | $15.00 | 5.09M |
| 11/6/2025 | $15.20 | $15.20 | $14.90 | $15.15 | 3.30M |
| 11/5/2025 | $14.92 | $15.25 | $14.82 | $15.08 | 4.04M |
| 11/4/2025 | $15.26 | $15.26 | $14.76 | $15.03 | 4.81M |
| 11/3/2025 | $15.38 | $15.38 | $14.90 | $15.18 | 6.57M |
| 10/31/2025 | $15.08 | $15.60 | $15.03 | $15.34 | 9.73M |
| 10/30/2025 | $15.37 | $15.51 | $14.99 | $15.01 | 5.82M |
| 10/29/2025 | $15.52 | $15.60 | $14.90 | $15.39 | 10.12M |
| 10/28/2025 | $15.74 | $15.90 | $15.49 | $15.51 | 6.92M |
| 10/27/2025 | $16.12 | $16.14 | $15.57 | $15.72 | 9.87M |
| 10/24/2025 | $16.50 | $16.66 | $15.88 | $15.95 | 9.03M |
| 10/23/2025 | $16.48 | $16.90 | $16.06 | $16.49 | 8.53M |
| 10/22/2025 | $17.12 | $17.12 | $16.49 | $16.49 | 6.40M |
| 10/21/2025 | $16.43 | $17.12 | $16.15 | $17.09 | 8.51M |
| 10/20/2025 | $16.84 | $17.15 | $16.28 | $16.56 | 9.89M |
| 10/17/2025 | $17.08 | $17.24 | $16.60 | $16.82 | 10.47M |