002023.SZ002023.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $15.70 | $15.70 | $13.82 | $13.85 | 31.95M |
| 1/14/2026 | $14.33 | $14.64 | $13.96 | $14.24 | 60.86M |
| 1/13/2026 | $15.30 | $15.30 | $14.23 | $14.30 | 86.70M |
| 1/12/2026 | $15.16 | $15.47 | $14.85 | $15.39 | 121.99M |
| 1/9/2026 | $15.70 | $15.84 | $14.66 | $14.85 | 155.58M |
| 1/8/2026 | $13.59 | $15.04 | $13.53 | $15.04 | 88.34M |
| 1/7/2026 | $13.76 | $13.80 | $13.48 | $13.67 | 33.60M |
| 1/6/2026 | $13.50 | $13.87 | $13.48 | $13.84 | 41.45M |
| 1/5/2026 | $13.71 | $13.79 | $13.37 | $13.57 | 40.93M |
| 12/31/2025 | $13.32 | $13.63 | $13.17 | $13.54 | 37.24M |
| 12/30/2025 | $13.40 | $13.58 | $13.29 | $13.34 | 27.36M |
| 12/29/2025 | $13.36 | $13.61 | $13.22 | $13.57 | 34.00M |
| 12/26/2025 | $13.59 | $13.59 | $13.21 | $13.38 | 35.37M |
| 12/25/2025 | $13.12 | $13.64 | $13.04 | $13.61 | 44.71M |
| 12/24/2025 | $12.74 | $13.19 | $12.60 | $13.12 | 31.53M |
| 12/23/2025 | $12.82 | $13.05 | $12.62 | $12.72 | 24.72M |
| 12/22/2025 | $12.91 | $13.05 | $12.82 | $12.84 | 22.46M |
| 12/19/2025 | $12.60 | $13.36 | $12.56 | $12.88 | 36.29M |
| 12/18/2025 | $12.24 | $12.85 | $12.24 | $12.55 | 27.10M |
| 12/17/2025 | $12.67 | $12.78 | $12.08 | $12.40 | 31.60M |
| 12/16/2025 | $13.00 | $13.05 | $12.47 | $12.74 | 30.06M |
| 12/15/2025 | $13.08 | $13.29 | $12.97 | $13.03 | 25.66M |
| 12/12/2025 | $13.23 | $13.39 | $13.09 | $13.14 | 28.48M |
| 12/11/2025 | $13.55 | $13.73 | $13.22 | $13.22 | 36.86M |
| 12/10/2025 | $13.20 | $13.65 | $13.16 | $13.46 | 42.04M |
| 12/9/2025 | $13.41 | $13.52 | $13.16 | $13.24 | 50.24M |
| 12/8/2025 | $13.53 | $13.98 | $13.48 | $13.52 | 96.64M |
| 12/5/2025 | $12.59 | $13.86 | $12.55 | $13.58 | 95.87M |
| 12/4/2025 | $12.04 | $12.96 | $11.97 | $12.60 | 49.22M |
| 12/3/2025 | $12.18 | $12.22 | $11.88 | $11.99 | 17.40M |
| 12/2/2025 | $12.20 | $12.29 | $12.05 | $12.22 | 14.28M |
| 12/1/2025 | $12.26 | $12.40 | $12.16 | $12.23 | 17.40M |
| 11/28/2025 | $11.76 | $12.28 | $11.76 | $12.21 | 24.92M |
| 11/27/2025 | $11.64 | $11.87 | $11.61 | $11.75 | 11.08M |
| 11/26/2025 | $11.95 | $11.99 | $11.62 | $11.65 | 14.29M |
| 11/25/2025 | $11.87 | $12.10 | $11.80 | $11.90 | 16.80M |
| 11/24/2025 | $11.56 | $11.88 | $11.50 | $11.81 | 18.39M |
| 11/21/2025 | $11.82 | $11.88 | $11.41 | $11.44 | 23.34M |
| 11/20/2025 | $12.05 | $12.12 | $11.91 | $11.95 | 11.14M |
| 11/19/2025 | $12.20 | $12.31 | $11.96 | $11.99 | 14.39M |
| 11/18/2025 | $12.37 | $12.40 | $12.06 | $12.23 | 16.57M |
| 11/17/2025 | $12.43 | $12.62 | $12.35 | $12.42 | 14.55M |
| 11/14/2025 | $12.66 | $12.80 | $12.42 | $12.42 | 19.14M |
| 11/13/2025 | $12.57 | $12.87 | $12.54 | $12.76 | 19.65M |
| 11/12/2025 | $12.80 | $12.88 | $12.41 | $12.61 | 26.55M |
| 11/11/2025 | $12.92 | $13.16 | $12.84 | $12.87 | 24.32M |
| 11/10/2025 | $13.00 | $13.17 | $12.84 | $12.85 | 25.04M |
| 11/7/2025 | $13.02 | $13.26 | $12.85 | $13.03 | 32.20M |
| 11/6/2025 | $12.85 | $13.18 | $12.80 | $13.16 | 41.35M |
| 11/5/2025 | $12.71 | $12.88 | $12.55 | $12.79 | 22.60M |
| 11/4/2025 | $12.96 | $13.12 | $12.83 | $12.91 | 25.05M |
| 11/3/2025 | $12.55 | $12.99 | $12.42 | $12.97 | 32.73M |
| 10/31/2025 | $12.67 | $12.73 | $12.53 | $12.57 | 17.99M |
| 10/30/2025 | $12.89 | $12.94 | $12.65 | $12.68 | 20.70M |
| 10/29/2025 | $12.88 | $13.06 | $12.79 | $12.89 | 24.88M |
| 10/28/2025 | $12.61 | $12.98 | $12.52 | $12.89 | 42.87M |
| 10/27/2025 | $12.61 | $12.88 | $12.51 | $12.65 | 47.28M |
| 10/24/2025 | $11.90 | $12.34 | $11.90 | $12.23 | 27.62M |
| 10/23/2025 | $11.78 | $11.92 | $11.43 | $11.87 | 23.40M |
| 10/22/2025 | $11.85 | $12.25 | $11.77 | $11.90 | 23.86M |
| 10/21/2025 | $11.94 | $12.10 | $11.90 | $11.90 | 14.05M |
| 10/20/2025 | $11.79 | $12.06 | $11.79 | $11.92 | 19.06M |
| 10/17/2025 | $12.21 | $12.39 | $11.64 | $11.65 | 26.39M |