001914.SZ001914.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $11.07 | $11.42 | $10.99 | $11.28 | 9.39M |
| 1/14/2026 | $11.20 | $11.28 | $10.94 | $10.98 | 10.99M |
| 1/13/2026 | $11.25 | $11.38 | $11.13 | $11.13 | 9.56M |
| 1/12/2026 | $11.32 | $11.36 | $11.18 | $11.25 | 8.19M |
| 1/9/2026 | $11.17 | $11.34 | $11.14 | $11.32 | 9.82M |
| 1/8/2026 | $10.90 | $11.26 | $10.83 | $11.17 | 10.89M |
| 1/7/2026 | $10.99 | $11.07 | $10.86 | $10.92 | 7.19M |
| 1/6/2026 | $11.05 | $11.15 | $10.90 | $10.96 | 9.39M |
| 1/5/2026 | $10.69 | $11.09 | $10.69 | $11.04 | 14.51M |
| 12/31/2025 | $10.72 | $10.90 | $10.67 | $10.68 | 9.25M |
| 12/30/2025 | $10.70 | $10.75 | $10.58 | $10.64 | 5.61M |
| 12/29/2025 | $10.94 | $10.96 | $10.70 | $10.71 | 7.69M |
| 12/26/2025 | $10.98 | $11.01 | $10.93 | $10.94 | 4.66M |
| 12/25/2025 | $11.09 | $11.10 | $10.98 | $10.98 | 5.10M |
| 12/24/2025 | $11.02 | $11.15 | $10.98 | $11.05 | 4.08M |
| 12/23/2025 | $11.11 | $11.17 | $10.96 | $11.02 | 6.11M |
| 12/22/2025 | $11.18 | $11.22 | $11.03 | $11.07 | 4.86M |
| 12/19/2025 | $11.06 | $11.29 | $10.98 | $11.15 | 5.81M |
| 12/18/2025 | $10.95 | $11.14 | $10.90 | $11.06 | 4.17M |
| 12/17/2025 | $10.91 | $11.06 | $10.79 | $10.93 | 5.28M |
| 12/16/2025 | $11.02 | $11.07 | $10.85 | $10.92 | 5.11M |
| 12/15/2025 | $11.00 | $11.08 | $10.94 | $10.96 | 4.14M |
| 12/12/2025 | $11.09 | $11.13 | $10.99 | $11.02 | 4.89M |
| 12/11/2025 | $11.14 | $11.16 | $11.04 | $11.06 | 3.93M |
| 12/10/2025 | $11.08 | $11.29 | $10.98 | $11.14 | 7.88M |
| 12/9/2025 | $11.21 | $11.25 | $11.00 | $11.08 | 5.19M |
| 12/8/2025 | $11.30 | $11.35 | $11.21 | $11.23 | 4.15M |
| 12/5/2025 | $11.38 | $11.39 | $11.12 | $11.31 | 5.26M |
| 12/4/2025 | $11.30 | $11.40 | $11.20 | $11.39 | 4.55M |
| 12/3/2025 | $11.20 | $11.33 | $11.14 | $11.31 | 4.65M |
| 12/2/2025 | $11.21 | $11.27 | $11.13 | $11.20 | 4.57M |
| 12/1/2025 | $11.00 | $11.48 | $10.96 | $11.17 | 11.53M |
| 11/28/2025 | $11.08 | $11.09 | $10.85 | $10.98 | 7.53M |
| 11/27/2025 | $11.14 | $11.22 | $10.91 | $11.07 | 7.50M |
| 11/26/2025 | $11.33 | $11.41 | $11.15 | $11.16 | 7.53M |
| 11/25/2025 | $11.32 | $11.46 | $11.20 | $11.34 | 7.43M |
| 11/24/2025 | $11.47 | $11.63 | $11.30 | $11.30 | 7.80M |
| 11/21/2025 | $11.40 | $11.68 | $11.38 | $11.43 | 10.15M |
| 11/20/2025 | $11.42 | $11.73 | $11.33 | $11.48 | 8.17M |
| 11/19/2025 | $11.46 | $11.52 | $11.36 | $11.38 | 6.57M |
| 11/18/2025 | $11.73 | $11.74 | $11.41 | $11.47 | 7.38M |
| 11/17/2025 | $11.80 | $11.81 | $11.64 | $11.71 | 7.14M |
| 11/14/2025 | $11.92 | $12.10 | $11.76 | $11.79 | 9.94M |
| 11/13/2025 | $11.87 | $12.14 | $11.73 | $11.94 | 13.10M |
| 11/12/2025 | $11.97 | $12.07 | $11.84 | $11.89 | 6.85M |
| 11/11/2025 | $11.79 | $12.14 | $11.72 | $11.94 | 9.63M |
| 11/10/2025 | $11.64 | $11.85 | $11.52 | $11.81 | 8.12M |
| 11/7/2025 | $11.40 | $11.78 | $11.35 | $11.60 | 9.49M |
| 11/6/2025 | $11.34 | $11.42 | $11.27 | $11.40 | 5.10M |
| 11/5/2025 | $11.31 | $11.43 | $11.28 | $11.34 | 5.67M |
| 11/4/2025 | $11.53 | $11.57 | $11.33 | $11.39 | 6.23M |
| 11/3/2025 | $11.49 | $11.61 | $11.43 | $11.53 | 8.20M |
| 10/31/2025 | $11.42 | $11.59 | $11.39 | $11.47 | 6.46M |
| 10/30/2025 | $11.62 | $11.78 | $11.41 | $11.41 | 10.29M |
| 10/29/2025 | $11.30 | $11.45 | $11.26 | $11.44 | 5.85M |
| 10/28/2025 | $11.42 | $11.42 | $11.27 | $11.28 | 6.20M |
| 10/27/2025 | $11.33 | $11.50 | $11.30 | $11.37 | 8.20M |
| 10/24/2025 | $11.38 | $11.44 | $11.26 | $11.29 | 5.23M |
| 10/23/2025 | $11.41 | $11.48 | $11.29 | $11.41 | 4.64M |
| 10/22/2025 | $11.27 | $11.45 | $11.21 | $11.36 | 5.42M |
| 10/21/2025 | $11.24 | $11.32 | $11.17 | $11.28 | 4.79M |
| 10/20/2025 | $11.25 | $11.31 | $11.17 | $11.21 | 5.00M |
| 10/17/2025 | $11.33 | $11.44 | $11.22 | $11.25 | 6.07M |