002003.SZ002003.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $10.41 | $10.50 | $10.40 | $10.44 | 3.81M |
| 1/14/2026 | $10.38 | $10.54 | $10.34 | $10.49 | 13.55M |
| 1/13/2026 | $10.43 | $10.48 | $10.35 | $10.38 | 7.28M |
| 1/12/2026 | $10.34 | $10.46 | $10.30 | $10.45 | 8.79M |
| 1/9/2026 | $10.29 | $10.43 | $10.22 | $10.40 | 9.93M |
| 1/8/2026 | $10.30 | $10.38 | $10.23 | $10.32 | 6.60M |
| 1/7/2026 | $10.64 | $10.64 | $10.27 | $10.29 | 19.04M |
| 1/6/2026 | $10.70 | $10.75 | $10.59 | $10.65 | 7.85M |
| 1/5/2026 | $10.58 | $10.79 | $10.48 | $10.75 | 8.08M |
| 12/31/2025 | $10.69 | $10.74 | $10.58 | $10.60 | 3.80M |
| 12/30/2025 | $10.60 | $10.75 | $10.56 | $10.69 | 5.54M |
| 12/29/2025 | $10.68 | $10.89 | $10.62 | $10.62 | 7.13M |
| 12/26/2025 | $10.72 | $10.81 | $10.60 | $10.66 | 5.42M |
| 12/25/2025 | $10.62 | $10.84 | $10.59 | $10.78 | 6.75M |
| 12/24/2025 | $10.47 | $10.64 | $10.42 | $10.62 | 6.32M |
| 12/23/2025 | $10.59 | $10.62 | $10.46 | $10.48 | 6.48M |
| 12/22/2025 | $10.79 | $10.81 | $10.57 | $10.57 | 9.90M |
| 12/19/2025 | $10.76 | $10.87 | $10.74 | $10.81 | 5.21M |
| 12/18/2025 | $10.70 | $10.88 | $10.65 | $10.76 | 6.15M |
| 12/17/2025 | $10.66 | $10.80 | $10.55 | $10.71 | 8.13M |
| 12/16/2025 | $10.58 | $10.72 | $10.55 | $10.60 | 7.54M |
| 12/15/2025 | $10.62 | $10.73 | $10.56 | $10.58 | 7.05M |
| 12/12/2025 | $10.69 | $10.83 | $10.53 | $10.70 | 16.71M |
| 12/11/2025 | $10.99 | $10.99 | $10.61 | $10.64 | 12.33M |
| 12/10/2025 | $11.01 | $11.14 | $10.84 | $11.00 | 9.37M |
| 12/9/2025 | $10.82 | $11.10 | $10.77 | $11.05 | 8.69M |
| 12/8/2025 | $10.93 | $10.99 | $10.75 | $10.85 | 9.15M |
| 12/5/2025 | $11.05 | $11.09 | $10.90 | $10.97 | 7.06M |
| 12/4/2025 | $11.06 | $11.10 | $10.85 | $11.09 | 8.44M |
| 12/3/2025 | $11.00 | $11.13 | $10.94 | $11.09 | 9.45M |
| 12/2/2025 | $10.83 | $11.06 | $10.75 | $11.00 | 13.24M |
| 12/1/2025 | $10.76 | $11.07 | $10.70 | $10.89 | 16.17M |
| 11/28/2025 | $10.79 | $10.85 | $10.67 | $10.82 | 9.47M |
| 11/27/2025 | $10.78 | $10.88 | $10.56 | $10.79 | 11.67M |
| 11/26/2025 | $10.91 | $11.05 | $10.78 | $10.82 | 15.12M |
| 11/25/2025 | $10.92 | $11.13 | $10.83 | $10.90 | 11.90M |
| 11/24/2025 | $10.94 | $11.02 | $10.89 | $10.92 | 6.39M |
| 11/21/2025 | $11.06 | $11.11 | $10.83 | $10.86 | 9.28M |
| 11/20/2025 | $11.18 | $11.20 | $10.92 | $11.02 | 9.62M |
| 11/19/2025 | $11.15 | $11.31 | $11.07 | $11.18 | 7.17M |
| 11/18/2025 | $11.32 | $11.40 | $11.07 | $11.13 | 8.51M |
| 11/17/2025 | $11.48 | $11.55 | $11.13 | $11.31 | 11.20M |
| 11/14/2025 | $11.62 | $11.86 | $11.47 | $11.48 | 10.88M |
| 11/13/2025 | $11.75 | $11.84 | $11.51 | $11.63 | 15.20M |
| 11/12/2025 | $11.21 | $11.99 | $11.19 | $11.84 | 21.75M |
| 11/11/2025 | $11.09 | $11.32 | $10.98 | $11.27 | 9.91M |
| 11/10/2025 | $10.70 | $11.17 | $10.67 | $11.09 | 13.68M |
| 11/7/2025 | $10.62 | $10.84 | $10.62 | $10.74 | 8.79M |
| 11/6/2025 | $10.59 | $10.75 | $10.51 | $10.66 | 8.78M |
| 11/5/2025 | $10.70 | $10.72 | $10.54 | $10.60 | 14.13M |
| 11/4/2025 | $10.80 | $10.88 | $10.67 | $10.73 | 6.82M |
| 11/3/2025 | $10.96 | $10.97 | $10.75 | $10.83 | 6.76M |
| 10/31/2025 | $10.50 | $10.96 | $10.46 | $10.88 | 13.67M |
| 10/30/2025 | $10.71 | $10.73 | $10.50 | $10.50 | 7.33M |
| 10/29/2025 | $10.86 | $10.87 | $10.66 | $10.73 | 6.45M |
| 10/28/2025 | $10.82 | $10.96 | $10.76 | $10.88 | 7.71M |
| 10/27/2025 | $10.71 | $10.96 | $10.64 | $10.83 | 11.00M |
| 10/24/2025 | $10.60 | $10.75 | $10.53 | $10.66 | 8.35M |
| 10/23/2025 | $10.28 | $10.61 | $10.28 | $10.57 | 10.08M |
| 10/22/2025 | $10.30 | $10.35 | $10.26 | $10.31 | 4.20M |
| 10/21/2025 | $10.30 | $10.35 | $10.26 | $10.29 | 4.32M |
| 10/20/2025 | $10.42 | $10.42 | $10.26 | $10.30 | 5.19M |
| 10/17/2025 | $10.48 | $10.55 | $10.36 | $10.38 | 6.90M |