002029.SZ002029.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $13.56 | $13.65 | $12.68 | $12.83 | 49.28M |
| 1/14/2026 | $13.90 | $14.30 | $13.51 | $13.74 | 65.62M |
| 1/13/2026 | $14.04 | $14.85 | $13.55 | $14.16 | 84.39M |
| 1/12/2026 | $14.63 | $14.63 | $13.57 | $13.85 | 93.38M |
| 1/9/2026 | $12.76 | $14.04 | $12.44 | $14.04 | 64.20M |
| 1/8/2026 | $12.50 | $13.40 | $12.38 | $12.76 | 66.75M |
| 1/7/2026 | $11.88 | $12.40 | $11.73 | $12.20 | 59.49M |
| 1/6/2026 | $11.10 | $12.12 | $11.05 | $11.77 | 76.72M |
| 1/5/2026 | $11.00 | $11.36 | $10.86 | $11.03 | 32.61M |
| 12/31/2025 | $11.44 | $11.47 | $11.00 | $11.03 | 44.37M |
| 12/30/2025 | $10.95 | $11.80 | $10.61 | $11.44 | 65.00M |
| 12/29/2025 | $11.12 | $11.24 | $10.72 | $11.00 | 42.67M |
| 12/26/2025 | $11.40 | $11.53 | $11.07 | $11.10 | 40.67M |
| 12/25/2025 | $11.16 | $11.59 | $10.87 | $11.46 | 49.10M |
| 12/24/2025 | $11.02 | $11.26 | $11.02 | $11.14 | 25.77M |
| 12/23/2025 | $11.28 | $11.49 | $11.08 | $11.14 | 35.86M |
| 12/22/2025 | $11.76 | $11.80 | $11.26 | $11.27 | 57.01M |
| 12/19/2025 | $11.40 | $11.96 | $11.40 | $11.78 | 67.00M |
| 12/18/2025 | $10.96 | $11.49 | $10.87 | $11.26 | 48.34M |
| 12/17/2025 | $11.11 | $11.13 | $10.56 | $10.98 | 57.66M |
| 12/16/2025 | $11.59 | $11.87 | $11.15 | $11.46 | 65.62M |
| 12/15/2025 | $11.50 | $11.67 | $11.14 | $11.40 | 55.82M |
| 12/12/2025 | $11.50 | $11.97 | $11.28 | $11.76 | 72.08M |
| 12/11/2025 | $11.70 | $11.95 | $11.34 | $11.40 | 80.17M |
| 12/10/2025 | $11.86 | $12.38 | $11.60 | $12.02 | 101.77M |
| 12/9/2025 | $12.12 | $12.66 | $11.51 | $11.63 | 143.64M |
| 12/8/2025 | $10.93 | $11.76 | $10.91 | $11.76 | 76.07M |
| 12/5/2025 | $10.34 | $10.87 | $10.01 | $10.69 | 72.54M |
| 12/4/2025 | $10.15 | $11.09 | $10.15 | $10.49 | 80.54M |
| 12/3/2025 | $10.74 | $10.74 | $10.08 | $10.08 | 52.55M |
| 12/2/2025 | $10.60 | $10.86 | $10.24 | $10.64 | 66.42M |
| 12/1/2025 | $10.95 | $11.25 | $10.79 | $10.81 | 72.29M |
| 11/28/2025 | $10.89 | $11.33 | $10.61 | $10.95 | 76.38M |
| 11/27/2025 | $10.77 | $11.25 | $10.64 | $10.72 | 83.56M |
| 11/26/2025 | $9.78 | $10.76 | $9.61 | $10.76 | 49.77M |
| 11/25/2025 | $9.66 | $9.99 | $9.58 | $9.78 | 39.24M |
| 11/24/2025 | $9.58 | $9.72 | $9.21 | $9.39 | 39.68M |
| 11/21/2025 | $10.20 | $10.42 | $9.53 | $9.57 | 52.48M |
| 11/20/2025 | $10.60 | $10.95 | $9.88 | $10.38 | 75.79M |
| 11/19/2025 | $11.40 | $11.68 | $10.52 | $10.83 | 100.89M |
| 11/18/2025 | $10.63 | $11.69 | $10.45 | $11.69 | 98.55M |
| 11/17/2025 | $10.61 | $11.09 | $10.36 | $10.63 | 58.24M |
| 11/14/2025 | $10.65 | $11.11 | $10.32 | $10.32 | 78.98M |
| 11/13/2025 | $10.20 | $11.19 | $9.90 | $10.94 | 104.79M |
| 11/12/2025 | $9.42 | $10.42 | $9.42 | $10.17 | 96.27M |
| 11/11/2025 | $9.46 | $9.55 | $9.23 | $9.47 | 39.32M |
| 11/10/2025 | $9.16 | $9.80 | $9.04 | $9.59 | 56.19M |
| 11/7/2025 | $9.07 | $9.55 | $9.02 | $9.29 | 45.32M |
| 11/6/2025 | $9.30 | $9.30 | $9.05 | $9.13 | 33.54M |
| 11/5/2025 | $9.15 | $9.40 | $9.01 | $9.21 | 39.80M |
| 11/4/2025 | $8.86 | $9.47 | $8.78 | $9.26 | 56.66M |
| 11/3/2025 | $8.80 | $8.96 | $8.72 | $8.92 | 27.72M |
| 10/31/2025 | $8.87 | $9.13 | $8.79 | $8.90 | 37.01M |
| 10/30/2025 | $9.13 | $9.26 | $8.83 | $8.87 | 46.29M |
| 10/29/2025 | $9.03 | $9.06 | $8.64 | $8.94 | 43.80M |
| 10/28/2025 | $8.88 | $9.30 | $8.72 | $9.05 | 47.57M |
| 10/27/2025 | $9.15 | $9.35 | $8.86 | $8.94 | 49.80M |
| 10/24/2025 | $9.44 | $9.49 | $9.05 | $9.13 | 49.22M |
| 10/23/2025 | $9.29 | $9.93 | $9.02 | $9.35 | 71.92M |
| 10/22/2025 | $9.50 | $10.10 | $9.40 | $9.62 | 84.48M |
| 10/21/2025 | $10.24 | $10.24 | $9.40 | $9.72 | 114.60M |
| 10/20/2025 | $9.18 | $9.52 | $9.18 | $9.52 | 23.90M |
| 10/17/2025 | $9.20 | $9.28 | $8.63 | $8.65 | 53.14M |