002945.SZ002945.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $18.63 | $19.30 | $18.20 | $18.41 | 81.53M |
| 1/14/2026 | $18.45 | $20.81 | $18.40 | $20.20 | 132.24M |
| 1/13/2026 | $18.30 | $20.09 | $18.20 | $18.92 | 107.87M |
| 1/12/2026 | $17.40 | $18.64 | $17.40 | $18.26 | 85.34M |
| 1/9/2026 | $16.66 | $18.24 | $16.65 | $17.80 | 114.34M |
| 1/8/2026 | $17.86 | $18.02 | $16.92 | $16.92 | 116.00M |
| 1/7/2026 | $18.85 | $19.62 | $18.65 | $18.80 | 155.56M |
| 1/6/2026 | $16.24 | $17.84 | $16.09 | $17.84 | 75.19M |
| 1/5/2026 | $15.33 | $16.86 | $14.98 | $16.22 | 62.83M |
| 12/31/2025 | $14.98 | $15.95 | $14.73 | $15.33 | 46.83M |
| 12/30/2025 | $14.42 | $15.52 | $14.40 | $14.93 | 28.20M |
| 12/29/2025 | $14.40 | $14.48 | $14.31 | $14.41 | 5.09M |
| 12/26/2025 | $14.38 | $14.60 | $14.36 | $14.40 | 8.59M |
| 12/25/2025 | $14.43 | $14.43 | $14.27 | $14.39 | 5.84M |
| 12/24/2025 | $14.21 | $14.39 | $14.19 | $14.37 | 6.41M |
| 12/23/2025 | $14.35 | $14.38 | $14.20 | $14.21 | 5.49M |
| 12/22/2025 | $14.36 | $14.42 | $14.33 | $14.35 | 4.00M |
| 12/19/2025 | $14.20 | $14.39 | $14.18 | $14.33 | 5.34M |
| 12/18/2025 | $14.33 | $14.37 | $14.18 | $14.18 | 5.12M |
| 12/17/2025 | $14.24 | $14.48 | $14.01 | $14.34 | 9.38M |
| 12/16/2025 | $14.22 | $14.34 | $14.09 | $14.26 | 6.95M |
| 12/15/2025 | $14.65 | $14.67 | $14.20 | $14.21 | 14.13M |
| 12/12/2025 | $14.63 | $14.76 | $14.54 | $14.70 | 4.21M |
| 12/11/2025 | $14.84 | $14.87 | $14.58 | $14.61 | 4.95M |
| 12/10/2025 | $14.60 | $14.87 | $14.57 | $14.84 | 5.83M |
| 12/9/2025 | $14.80 | $14.83 | $14.65 | $14.66 | 5.62M |
| 12/8/2025 | $15.00 | $15.15 | $14.85 | $14.86 | 12.91M |
| 12/5/2025 | $14.61 | $14.95 | $14.53 | $14.85 | 10.14M |
| 12/4/2025 | $14.54 | $14.66 | $14.46 | $14.60 | 4.55M |
| 12/3/2025 | $14.73 | $14.78 | $14.49 | $14.57 | 6.22M |
| 12/2/2025 | $14.95 | $14.97 | $14.71 | $14.72 | 4.87M |
| 12/1/2025 | $14.82 | $14.95 | $14.79 | $14.95 | 5.39M |
| 11/28/2025 | $14.74 | $14.85 | $14.63 | $14.85 | 4.52M |
| 11/27/2025 | $14.79 | $14.88 | $14.74 | $14.75 | 3.76M |
| 11/26/2025 | $14.86 | $14.92 | $14.76 | $14.77 | 4.98M |
| 11/25/2025 | $14.95 | $14.98 | $14.83 | $14.89 | 6.64M |
| 11/24/2025 | $14.90 | $14.97 | $14.70 | $14.89 | 5.11M |
| 11/21/2025 | $15.00 | $15.17 | $14.80 | $14.84 | 11.35M |
| 11/20/2025 | $15.60 | $15.68 | $15.13 | $15.15 | 10.14M |
| 11/19/2025 | $15.35 | $15.42 | $15.20 | $15.24 | 5.07M |
| 11/18/2025 | $15.35 | $15.43 | $15.29 | $15.35 | 6.48M |
| 11/17/2025 | $15.30 | $15.34 | $15.19 | $15.33 | 5.45M |
| 11/14/2025 | $15.38 | $15.46 | $15.30 | $15.30 | 5.27M |
| 11/13/2025 | $15.32 | $15.48 | $15.31 | $15.46 | 5.53M |
| 11/12/2025 | $15.47 | $15.52 | $15.28 | $15.36 | 7.40M |
| 11/11/2025 | $15.55 | $15.61 | $15.46 | $15.49 | 7.80M |
| 11/10/2025 | $15.46 | $15.63 | $15.44 | $15.59 | 6.59M |
| 11/7/2025 | $15.68 | $15.68 | $15.47 | $15.47 | 9.24M |
| 11/6/2025 | $15.67 | $15.80 | $15.61 | $15.70 | 8.80M |
| 11/5/2025 | $15.56 | $15.69 | $15.52 | $15.66 | 7.63M |
| 11/4/2025 | $15.79 | $15.81 | $15.60 | $15.63 | 9.48M |
| 11/3/2025 | $15.76 | $15.89 | $15.60 | $15.82 | 11.95M |
| 10/31/2025 | $16.33 | $16.40 | $15.81 | $15.81 | 28.53M |
| 10/30/2025 | $16.91 | $16.93 | $16.43 | $16.44 | 16.83M |
| 10/29/2025 | $16.70 | $17.10 | $16.67 | $16.98 | 17.41M |
| 10/28/2025 | $16.70 | $16.98 | $16.63 | $16.77 | 12.97M |
| 10/27/2025 | $16.80 | $16.87 | $16.60 | $16.76 | 17.14M |
| 10/24/2025 | $16.35 | $16.71 | $16.28 | $16.68 | 16.08M |
| 10/23/2025 | $16.30 | $16.37 | $16.00 | $16.36 | 12.18M |
| 10/22/2025 | $16.46 | $16.54 | $16.26 | $16.30 | 10.99M |
| 10/21/2025 | $16.43 | $16.99 | $16.43 | $16.55 | 18.29M |
| 10/20/2025 | $16.66 | $16.73 | $16.35 | $16.43 | 13.31M |
| 10/17/2025 | $17.03 | $17.11 | $16.44 | $16.46 | 17.43M |