002015.SZ002015.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $10.80 | $11.06 | $10.75 | $10.90 | 32.96M |
| 1/14/2026 | $10.65 | $11.09 | $10.62 | $10.87 | 56.41M |
| 1/13/2026 | $10.80 | $10.88 | $10.60 | $10.71 | 38.02M |
| 1/12/2026 | $10.58 | $10.81 | $10.57 | $10.78 | 39.12M |
| 1/9/2026 | $10.28 | $10.53 | $10.28 | $10.47 | 28.61M |
| 1/8/2026 | $10.17 | $10.37 | $10.12 | $10.31 | 20.78M |
| 1/7/2026 | $10.25 | $10.28 | $10.14 | $10.18 | 20.64M |
| 1/6/2026 | $10.15 | $10.36 | $10.12 | $10.29 | 21.56M |
| 1/5/2026 | $9.99 | $10.22 | $9.85 | $10.19 | 28.39M |
| 12/31/2025 | $10.19 | $10.26 | $9.94 | $9.95 | 30.83M |
| 12/30/2025 | $10.24 | $10.35 | $10.18 | $10.19 | 22.45M |
| 12/29/2025 | $10.30 | $10.59 | $10.20 | $10.43 | 38.32M |
| 12/26/2025 | $10.22 | $10.29 | $10.15 | $10.25 | 18.54M |
| 12/25/2025 | $10.23 | $10.29 | $10.08 | $10.24 | 23.90M |
| 12/24/2025 | $9.98 | $10.32 | $9.94 | $10.27 | 36.12M |
| 12/23/2025 | $9.99 | $10.07 | $9.93 | $9.96 | 13.73M |
| 12/22/2025 | $9.99 | $10.05 | $9.97 | $9.99 | 15.08M |
| 12/19/2025 | $9.88 | $10.02 | $9.84 | $9.99 | 21.51M |
| 12/18/2025 | $9.93 | $9.99 | $9.86 | $9.87 | 13.00M |
| 12/17/2025 | $9.88 | $10.01 | $9.77 | $10.01 | 20.12M |
| 12/16/2025 | $9.95 | $10.06 | $9.82 | $9.93 | 17.12M |
| 12/15/2025 | $10.05 | $10.15 | $9.98 | $10.00 | 19.27M |
| 12/12/2025 | $9.80 | $10.01 | $9.72 | $9.96 | 18.36M |
| 12/11/2025 | $9.95 | $9.97 | $9.80 | $9.80 | 10.97M |
| 12/10/2025 | $9.91 | $9.98 | $9.79 | $9.93 | 15.03M |
| 12/9/2025 | $9.88 | $10.03 | $9.86 | $9.96 | 13.50M |
| 12/8/2025 | $9.88 | $10.05 | $9.86 | $9.95 | 19.99M |
| 12/5/2025 | $9.77 | $9.87 | $9.68 | $9.87 | 13.02M |
| 12/4/2025 | $9.80 | $9.84 | $9.67 | $9.79 | 13.26M |
| 12/3/2025 | $9.84 | $9.92 | $9.77 | $9.81 | 13.94M |
| 12/2/2025 | $10.02 | $10.04 | $9.81 | $9.85 | 18.19M |
| 12/1/2025 | $10.02 | $10.07 | $10.00 | $10.05 | 10.55M |
| 11/28/2025 | $9.97 | $10.03 | $9.90 | $10.03 | 9.15M |
| 11/27/2025 | $9.97 | $10.09 | $9.93 | $9.96 | 11.35M |
| 11/26/2025 | $10.07 | $10.08 | $9.93 | $9.96 | 11.28M |
| 11/25/2025 | $10.08 | $10.11 | $9.98 | $9.99 | 15.79M |
| 11/24/2025 | $9.94 | $10.05 | $9.80 | $10.01 | 15.19M |
| 11/21/2025 | $10.09 | $10.19 | $9.83 | $9.86 | 27.34M |
| 11/20/2025 | $10.40 | $10.44 | $10.18 | $10.19 | 15.20M |
| 11/19/2025 | $10.61 | $10.67 | $10.29 | $10.32 | 22.89M |
| 11/18/2025 | $10.78 | $10.79 | $10.56 | $10.61 | 23.08M |
| 11/17/2025 | $10.99 | $10.99 | $10.77 | $10.81 | 24.78M |
| 11/14/2025 | $11.17 | $11.24 | $11.00 | $11.00 | 28.29M |
| 11/13/2025 | $11.10 | $11.33 | $11.08 | $11.21 | 34.02M |
| 11/12/2025 | $11.02 | $11.23 | $10.77 | $11.09 | 34.93M |
| 11/11/2025 | $11.34 | $11.35 | $10.98 | $10.98 | 35.69M |
| 11/10/2025 | $11.25 | $11.35 | $11.03 | $11.20 | 42.51M |
| 11/7/2025 | $11.23 | $11.64 | $11.15 | $11.24 | 74.30M |
| 11/6/2025 | $10.89 | $11.13 | $10.89 | $11.11 | 52.80M |
| 11/5/2025 | $10.62 | $10.94 | $10.59 | $10.85 | 25.69M |
| 11/4/2025 | $10.78 | $10.85 | $10.66 | $10.74 | 22.12M |
| 11/3/2025 | $10.70 | $10.83 | $10.66 | $10.83 | 22.83M |
| 10/31/2025 | $10.60 | $10.78 | $10.60 | $10.71 | 20.73M |
| 10/30/2025 | $10.70 | $10.74 | $10.55 | $10.61 | 24.45M |
| 10/29/2025 | $10.50 | $10.75 | $10.45 | $10.70 | 32.96M |
| 10/28/2025 | $10.80 | $11.02 | $10.48 | $10.53 | 52.44M |
| 10/27/2025 | $10.95 | $10.99 | $10.63 | $10.74 | 32.35M |
| 10/24/2025 | $10.80 | $10.91 | $10.78 | $10.89 | 11.38M |
| 10/23/2025 | $10.87 | $10.93 | $10.70 | $10.83 | 17.54M |
| 10/22/2025 | $10.98 | $11.02 | $10.87 | $10.90 | 14.17M |
| 10/21/2025 | $11.00 | $11.11 | $10.90 | $11.05 | 17.72M |
| 10/20/2025 | $11.02 | $11.14 | $10.87 | $10.94 | 20.85M |
| 10/17/2025 | $11.14 | $11.18 | $10.78 | $10.78 | 27.06M |