002019.SZ002019.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $12.76 | $12.76 | $12.51 | $12.54 | 6.08M |
| 1/15/2026 | $12.65 | $12.78 | $12.58 | $12.68 | 9.95M |
| 1/14/2026 | $12.81 | $13.00 | $12.58 | $12.71 | 21.26M |
| 1/13/2026 | $13.07 | $13.28 | $12.83 | $12.87 | 22.56M |
| 1/12/2026 | $12.90 | $13.07 | $12.78 | $13.02 | 18.55M |
| 1/9/2026 | $12.76 | $12.93 | $12.64 | $12.88 | 17.28M |
| 1/8/2026 | $12.82 | $12.92 | $12.72 | $12.74 | 11.05M |
| 1/7/2026 | $12.71 | $12.93 | $12.65 | $12.77 | 14.42M |
| 1/6/2026 | $12.77 | $12.83 | $12.63 | $12.72 | 16.34M |
| 1/5/2026 | $12.28 | $12.76 | $12.09 | $12.60 | 27.69M |
| 12/31/2025 | $11.78 | $12.02 | $11.66 | $11.96 | 11.29M |
| 12/30/2025 | $11.75 | $11.84 | $11.69 | $11.77 | 6.55M |
| 12/29/2025 | $11.83 | $11.89 | $11.76 | $11.77 | 6.96M |
| 12/26/2025 | $11.94 | $11.98 | $11.83 | $11.87 | 6.92M |
| 12/25/2025 | $11.95 | $11.98 | $11.87 | $11.94 | 6.74M |
| 12/24/2025 | $11.77 | $11.95 | $11.76 | $11.92 | 8.19M |
| 12/23/2025 | $11.94 | $11.99 | $11.77 | $11.79 | 7.96M |
| 12/22/2025 | $12.04 | $12.09 | $11.92 | $11.92 | 7.35M |
| 12/19/2025 | $11.92 | $12.11 | $11.89 | $12.00 | 7.24M |
| 12/18/2025 | $11.88 | $11.98 | $11.87 | $11.91 | 5.30M |
| 12/17/2025 | $11.83 | $12.02 | $11.74 | $11.92 | 7.71M |
| 12/16/2025 | $12.15 | $12.20 | $11.84 | $11.84 | 9.61M |
| 12/15/2025 | $12.27 | $12.28 | $12.14 | $12.15 | 7.82M |
| 12/12/2025 | $12.32 | $12.34 | $12.17 | $12.31 | 6.64M |
| 12/11/2025 | $12.37 | $12.47 | $12.25 | $12.32 | 6.46M |
| 12/10/2025 | $12.37 | $12.43 | $12.20 | $12.36 | 7.96M |
| 12/9/2025 | $12.69 | $12.87 | $12.38 | $12.39 | 13.51M |
| 12/8/2025 | $12.71 | $12.80 | $12.57 | $12.61 | 9.57M |
| 12/5/2025 | $12.82 | $12.82 | $12.46 | $12.66 | 15.30M |
| 12/4/2025 | $12.80 | $12.89 | $12.62 | $12.83 | 17.64M |
| 12/3/2025 | $12.14 | $12.96 | $12.14 | $12.86 | 32.28M |
| 12/2/2025 | $12.25 | $12.28 | $12.09 | $12.12 | 5.73M |
| 12/1/2025 | $12.15 | $12.38 | $12.15 | $12.28 | 7.66M |
| 11/28/2025 | $12.25 | $12.29 | $12.05 | $12.13 | 7.66M |
| 11/27/2025 | $12.24 | $12.33 | $12.16 | $12.26 | 5.76M |
| 11/26/2025 | $12.29 | $12.54 | $12.23 | $12.25 | 9.00M |
| 11/25/2025 | $12.15 | $12.41 | $12.06 | $12.27 | 8.46M |
| 11/24/2025 | $12.00 | $12.24 | $11.90 | $12.12 | 9.03M |
| 11/21/2025 | $12.19 | $12.29 | $11.87 | $11.87 | 10.50M |
| 11/20/2025 | $12.50 | $12.57 | $12.17 | $12.24 | 10.59M |
| 11/19/2025 | $12.67 | $12.75 | $12.40 | $12.44 | 8.39M |
| 11/18/2025 | $12.80 | $12.87 | $12.56 | $12.67 | 8.07M |
| 11/17/2025 | $13.15 | $13.16 | $12.77 | $12.78 | 14.63M |
| 11/14/2025 | $13.14 | $13.31 | $13.08 | $13.16 | 12.01M |
| 11/13/2025 | $13.16 | $13.23 | $13.02 | $13.14 | 9.33M |
| 11/12/2025 | $13.18 | $13.28 | $13.10 | $13.16 | 11.24M |
| 11/11/2025 | $13.15 | $13.16 | $12.94 | $13.10 | 8.73M |
| 11/10/2025 | $12.98 | $13.18 | $12.95 | $13.14 | 8.96M |
| 11/7/2025 | $12.93 | $13.08 | $12.90 | $12.94 | 7.48M |
| 11/6/2025 | $12.79 | $13.06 | $12.73 | $12.97 | 10.34M |
| 11/5/2025 | $12.70 | $12.90 | $12.65 | $12.79 | 8.03M |
| 11/4/2025 | $13.16 | $13.16 | $12.73 | $12.76 | 13.78M |
| 11/3/2025 | $13.31 | $13.35 | $13.07 | $13.17 | 10.23M |
| 10/31/2025 | $12.81 | $13.22 | $12.77 | $13.17 | 18.22M |
| 10/30/2025 | $13.16 | $13.16 | $12.72 | $12.82 | 16.69M |
| 10/29/2025 | $13.01 | $13.19 | $12.84 | $13.18 | 10.80M |
| 10/28/2025 | $13.02 | $13.17 | $12.93 | $13.03 | 9.08M |
| 10/27/2025 | $13.04 | $13.16 | $13.00 | $13.02 | 10.11M |
| 10/24/2025 | $12.91 | $13.05 | $12.89 | $12.95 | 7.26M |
| 10/23/2025 | $13.01 | $13.04 | $12.75 | $12.95 | 9.63M |
| 10/22/2025 | $13.09 | $13.23 | $12.99 | $13.02 | 9.42M |
| 10/21/2025 | $13.11 | $13.22 | $13.01 | $13.10 | 12.05M |
| 10/20/2025 | $13.84 | $13.88 | $12.96 | $13.11 | 27.31M |