002011.SZ002011.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $12.91 | $13.09 | $12.86 | $12.96 | 12.06M |
| 1/14/2026 | $13.01 | $13.17 | $12.85 | $13.00 | 23.90M |
| 1/13/2026 | $13.15 | $13.22 | $13.00 | $13.00 | 20.05M |
| 1/12/2026 | $13.00 | $13.22 | $12.98 | $13.18 | 21.32M |
| 1/9/2026 | $12.94 | $13.06 | $12.86 | $13.00 | 17.47M |
| 1/8/2026 | $12.98 | $13.05 | $12.85 | $12.94 | 13.43M |
| 1/7/2026 | $12.98 | $13.19 | $12.93 | $12.96 | 16.20M |
| 1/6/2026 | $12.90 | $13.07 | $12.89 | $13.03 | 17.72M |
| 1/5/2026 | $12.71 | $12.92 | $12.70 | $12.90 | 14.32M |
| 12/31/2025 | $12.73 | $12.82 | $12.60 | $12.68 | 12.34M |
| 12/30/2025 | $12.67 | $12.82 | $12.64 | $12.71 | 16.67M |
| 12/29/2025 | $12.81 | $12.92 | $12.70 | $12.73 | 11.77M |
| 12/26/2025 | $12.88 | $12.93 | $12.78 | $12.84 | 11.16M |
| 12/25/2025 | $12.98 | $13.06 | $12.85 | $12.90 | 14.99M |
| 12/24/2025 | $12.64 | $13.03 | $12.55 | $12.98 | 18.97M |
| 12/23/2025 | $12.60 | $12.68 | $12.50 | $12.64 | 9.13M |
| 12/22/2025 | $12.52 | $12.75 | $12.52 | $12.60 | 10.09M |
| 12/19/2025 | $12.38 | $12.62 | $12.38 | $12.54 | 9.75M |
| 12/18/2025 | $12.33 | $12.57 | $12.29 | $12.37 | 8.27M |
| 12/17/2025 | $12.19 | $12.44 | $12.12 | $12.38 | 8.04M |
| 12/16/2025 | $12.43 | $12.53 | $12.11 | $12.18 | 10.65M |
| 12/15/2025 | $12.51 | $12.59 | $12.40 | $12.41 | 7.08M |
| 12/12/2025 | $12.31 | $12.62 | $12.30 | $12.51 | 12.66M |
| 12/11/2025 | $12.46 | $12.49 | $12.30 | $12.31 | 10.47M |
| 12/10/2025 | $12.35 | $12.45 | $12.27 | $12.40 | 8.61M |
| 12/9/2025 | $12.61 | $12.65 | $12.33 | $12.35 | 14.95M |
| 12/8/2025 | $12.77 | $12.88 | $12.63 | $12.64 | 12.41M |
| 12/5/2025 | $12.55 | $12.76 | $12.53 | $12.73 | 10.65M |
| 12/4/2025 | $12.51 | $12.66 | $12.48 | $12.56 | 8.53M |
| 12/3/2025 | $12.60 | $12.64 | $12.40 | $12.48 | 16.72M |
| 12/2/2025 | $12.71 | $12.71 | $12.53 | $12.61 | 8.49M |
| 12/1/2025 | $12.77 | $12.78 | $12.63 | $12.71 | 10.19M |
| 11/28/2025 | $12.48 | $12.79 | $12.45 | $12.79 | 11.19M |
| 11/27/2025 | $12.55 | $12.74 | $12.51 | $12.52 | 9.28M |
| 11/26/2025 | $12.61 | $12.67 | $12.50 | $12.53 | 9.66M |
| 11/25/2025 | $12.55 | $12.72 | $12.54 | $12.58 | 11.50M |
| 11/24/2025 | $12.55 | $12.62 | $12.38 | $12.52 | 10.17M |
| 11/21/2025 | $12.69 | $12.90 | $12.39 | $12.48 | 17.21M |
| 11/20/2025 | $13.09 | $13.16 | $12.81 | $12.83 | 12.80M |
| 11/19/2025 | $13.31 | $13.44 | $12.92 | $13.00 | 18.31M |
| 11/18/2025 | $13.73 | $13.73 | $13.26 | $13.33 | 22.90M |
| 11/17/2025 | $13.65 | $13.92 | $13.56 | $13.73 | 16.78M |
| 11/14/2025 | $13.85 | $13.95 | $13.62 | $13.71 | 18.66M |
| 11/13/2025 | $14.03 | $14.25 | $13.85 | $13.93 | 28.92M |
| 11/12/2025 | $14.01 | $14.05 | $13.80 | $13.99 | 14.76M |
| 11/11/2025 | $14.04 | $14.20 | $13.90 | $14.03 | 20.06M |
| 11/10/2025 | $14.11 | $14.25 | $13.96 | $14.02 | 23.30M |
| 11/7/2025 | $13.82 | $14.08 | $13.70 | $13.86 | 18.49M |
| 11/6/2025 | $13.59 | $14.04 | $13.56 | $13.92 | 29.21M |
| 11/5/2025 | $13.40 | $13.65 | $13.35 | $13.56 | 16.09M |
| 11/4/2025 | $13.70 | $13.70 | $13.35 | $13.54 | 21.16M |
| 11/3/2025 | $13.93 | $14.03 | $13.50 | $13.73 | 22.34M |
| 10/31/2025 | $13.90 | $14.16 | $13.78 | $13.79 | 23.06M |
| 10/30/2025 | $14.31 | $14.31 | $13.87 | $13.96 | 24.83M |
| 10/29/2025 | $13.76 | $14.35 | $13.75 | $14.26 | 32.28M |
| 10/28/2025 | $14.02 | $14.10 | $13.71 | $13.81 | 25.18M |
| 10/27/2025 | $13.89 | $14.49 | $13.75 | $14.05 | 46.74M |
| 10/24/2025 | $13.44 | $13.56 | $13.31 | $13.54 | 22.10M |
| 10/23/2025 | $13.53 | $13.55 | $13.12 | $13.39 | 16.07M |
| 10/22/2025 | $13.35 | $13.73 | $13.20 | $13.48 | 22.62M |
| 10/21/2025 | $13.40 | $13.53 | $13.30 | $13.41 | 13.65M |
| 10/20/2025 | $13.31 | $13.45 | $13.18 | $13.34 | 13.64M |
| 10/17/2025 | $13.65 | $13.70 | $13.08 | $13.10 | 21.89M |