002014.SZ002014.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $11.59 | $11.70 | $11.59 | $11.64 | 2.16M |
| 1/14/2026 | $11.73 | $11.79 | $11.55 | $11.59 | 4.12M |
| 1/13/2026 | $11.80 | $11.90 | $11.69 | $11.70 | 3.35M |
| 1/12/2026 | $11.81 | $11.85 | $11.77 | $11.79 | 2.70M |
| 1/9/2026 | $11.82 | $11.82 | $11.71 | $11.79 | 2.88M |
| 1/8/2026 | $11.92 | $11.93 | $11.76 | $11.80 | 3.50M |
| 1/7/2026 | $11.87 | $12.02 | $11.78 | $11.94 | 4.47M |
| 1/6/2026 | $11.78 | $11.91 | $11.74 | $11.80 | 3.13M |
| 1/5/2026 | $11.92 | $11.93 | $11.69 | $11.78 | 4.05M |
| 12/31/2025 | $11.98 | $12.03 | $11.86 | $11.92 | 2.09M |
| 12/30/2025 | $12.10 | $12.10 | $11.87 | $11.88 | 2.38M |
| 12/29/2025 | $12.05 | $12.18 | $11.96 | $12.13 | 3.12M |
| 12/26/2025 | $12.17 | $12.17 | $12.00 | $12.02 | 2.26M |
| 12/25/2025 | $12.30 | $12.30 | $12.06 | $12.17 | 2.86M |
| 12/24/2025 | $11.88 | $12.25 | $11.85 | $12.21 | 5.04M |
| 12/23/2025 | $11.90 | $12.10 | $11.72 | $11.95 | 5.66M |
| 12/22/2025 | $11.85 | $11.87 | $11.69 | $11.72 | 4.42M |
| 12/19/2025 | $12.21 | $12.27 | $11.84 | $11.88 | 7.78M |
| 12/18/2025 | $12.00 | $12.29 | $11.95 | $12.27 | 4.54M |
| 12/17/2025 | $11.90 | $12.04 | $11.85 | $12.01 | 3.97M |
| 12/16/2025 | $11.85 | $12.10 | $11.79 | $12.02 | 5.46M |
| 12/15/2025 | $11.83 | $11.99 | $11.83 | $11.90 | 3.52M |
| 12/12/2025 | $11.75 | $11.90 | $11.69 | $11.88 | 3.29M |
| 12/11/2025 | $11.80 | $11.81 | $11.66 | $11.74 | 1.92M |
| 12/10/2025 | $11.73 | $11.85 | $11.71 | $11.82 | 2.03M |
| 12/9/2025 | $11.66 | $11.84 | $11.62 | $11.74 | 3.96M |
| 12/8/2025 | $11.84 | $11.87 | $11.62 | $11.63 | 3.73M |
| 12/5/2025 | $11.51 | $11.90 | $11.43 | $11.84 | 6.71M |
| 12/4/2025 | $11.52 | $11.61 | $11.45 | $11.48 | 3.28M |
| 12/3/2025 | $11.44 | $11.58 | $11.34 | $11.53 | 3.35M |
| 12/2/2025 | $11.28 | $11.46 | $11.25 | $11.43 | 3.72M |
| 12/1/2025 | $11.20 | $11.28 | $11.20 | $11.28 | 1.82M |
| 11/28/2025 | $11.32 | $11.32 | $11.19 | $11.22 | 3.09M |
| 11/27/2025 | $11.23 | $11.34 | $11.22 | $11.32 | 1.92M |
| 11/26/2025 | $11.40 | $11.43 | $11.23 | $11.24 | 3.80M |
| 11/25/2025 | $11.39 | $11.43 | $11.34 | $11.40 | 1.96M |
| 11/24/2025 | $11.33 | $11.43 | $11.25 | $11.33 | 2.15M |
| 11/21/2025 | $11.45 | $11.53 | $11.28 | $11.32 | 3.02M |
| 11/20/2025 | $11.38 | $11.55 | $11.33 | $11.47 | 2.42M |
| 11/19/2025 | $11.40 | $11.43 | $11.31 | $11.33 | 1.90M |
| 11/18/2025 | $11.36 | $11.48 | $11.34 | $11.37 | 2.35M |
| 11/17/2025 | $11.50 | $11.56 | $11.37 | $11.43 | 2.52M |
| 11/14/2025 | $11.52 | $11.66 | $11.52 | $11.52 | 1.97M |
| 11/13/2025 | $11.54 | $11.60 | $11.44 | $11.58 | 2.48M |
| 11/12/2025 | $11.60 | $11.66 | $11.50 | $11.50 | 2.94M |
| 11/11/2025 | $11.51 | $11.56 | $11.48 | $11.52 | 2.52M |
| 11/10/2025 | $11.37 | $11.51 | $11.32 | $11.51 | 3.59M |
| 11/7/2025 | $11.34 | $11.41 | $11.28 | $11.37 | 2.42M |
| 11/6/2025 | $11.27 | $11.41 | $11.23 | $11.33 | 3.14M |
| 11/5/2025 | $11.22 | $11.31 | $11.17 | $11.27 | 1.64M |
| 11/4/2025 | $11.33 | $11.43 | $11.19 | $11.25 | 4.27M |
| 11/3/2025 | $11.41 | $11.51 | $11.33 | $11.34 | 2.20M |
| 10/31/2025 | $11.29 | $11.56 | $11.23 | $11.45 | 3.81M |
| 10/30/2025 | $11.25 | $11.33 | $11.22 | $11.25 | 2.42M |
| 10/29/2025 | $11.24 | $11.29 | $11.20 | $11.28 | 2.39M |
| 10/28/2025 | $11.30 | $11.39 | $11.25 | $11.26 | 1.99M |
| 10/27/2025 | $11.30 | $11.35 | $11.16 | $11.31 | 4.06M |
| 10/24/2025 | $11.45 | $11.45 | $11.23 | $11.33 | 4.54M |
| 10/23/2025 | $11.32 | $11.48 | $11.28 | $11.45 | 2.55M |
| 10/22/2025 | $11.25 | $11.34 | $11.21 | $11.31 | 2.14M |
| 10/21/2025 | $11.27 | $11.29 | $11.21 | $11.25 | 1.63M |
| 10/20/2025 | $11.27 | $11.28 | $11.12 | $11.24 | 2.30M |
| 10/17/2025 | $11.35 | $11.38 | $11.23 | $11.23 | 1.96M |