002051.SZ002051.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $8.68 | $8.74 | $8.53 | $8.58 | 28.08M |
| 1/13/2026 | $8.80 | $8.83 | $8.65 | $8.68 | 21.88M |
| 1/12/2026 | $8.84 | $8.87 | $8.72 | $8.81 | 23.01M |
| 1/9/2026 | $8.90 | $8.97 | $8.79 | $8.83 | 15.21M |
| 1/8/2026 | $8.65 | $8.97 | $8.65 | $8.91 | 18.92M |
| 1/7/2026 | $8.89 | $8.90 | $8.66 | $8.68 | 16.19M |
| 1/6/2026 | $8.68 | $8.90 | $8.67 | $8.88 | 23.66M |
| 1/5/2026 | $8.95 | $8.96 | $8.61 | $8.68 | 30.12M |
| 12/31/2025 | $9.03 | $9.10 | $8.96 | $9.07 | 10.85M |
| 12/30/2025 | $9.15 | $9.21 | $8.98 | $9.03 | 15.98M |
| 12/29/2025 | $9.08 | $9.23 | $9.05 | $9.22 | 19.40M |
| 12/26/2025 | $9.19 | $9.19 | $8.99 | $9.10 | 18.26M |
| 12/25/2025 | $9.20 | $9.25 | $9.09 | $9.20 | 16.75M |
| 12/24/2025 | $9.17 | $9.20 | $9.10 | $9.18 | 12.39M |
| 12/23/2025 | $9.14 | $9.33 | $9.10 | $9.20 | 20.40M |
| 12/22/2025 | $9.13 | $9.17 | $9.05 | $9.14 | 12.47M |
| 12/19/2025 | $9.14 | $9.18 | $9.07 | $9.16 | 14.63M |
| 12/18/2025 | $8.87 | $9.20 | $8.84 | $9.13 | 22.73M |
| 12/17/2025 | $8.87 | $8.93 | $8.70 | $8.90 | 13.16M |
| 12/16/2025 | $9.07 | $9.12 | $8.84 | $8.90 | 19.89M |
| 12/15/2025 | $8.95 | $9.24 | $8.86 | $9.15 | 28.53M |
| 12/12/2025 | $8.85 | $8.89 | $8.79 | $8.81 | 10.16M |
| 12/11/2025 | $8.94 | $8.98 | $8.81 | $8.82 | 13.00M |
| 12/10/2025 | $8.92 | $9.02 | $8.90 | $8.97 | 11.20M |
| 12/9/2025 | $9.08 | $9.09 | $8.85 | $8.91 | 16.42M |
| 12/8/2025 | $9.20 | $9.25 | $9.07 | $9.10 | 18.75M |
| 12/5/2025 | $8.99 | $9.32 | $8.95 | $9.22 | 28.95M |
| 12/4/2025 | $8.92 | $9.10 | $8.90 | $8.98 | 15.94M |
| 12/3/2025 | $8.97 | $9.08 | $8.85 | $8.98 | 19.95M |
| 12/2/2025 | $8.95 | $9.18 | $8.94 | $9.08 | 25.88M |
| 12/1/2025 | $9.01 | $9.08 | $8.90 | $9.04 | 23.57M |
| 11/28/2025 | $8.58 | $9.18 | $8.50 | $9.09 | 50.02M |
| 11/27/2025 | $8.75 | $8.80 | $8.56 | $8.58 | 30.72M |
| 11/26/2025 | $9.07 | $9.21 | $8.85 | $8.94 | 48.24M |
| 11/25/2025 | $8.75 | $8.98 | $8.65 | $8.85 | 34.44M |
| 11/24/2025 | $8.79 | $8.99 | $8.67 | $8.91 | 47.10M |
| 11/21/2025 | $8.68 | $8.74 | $8.53 | $8.56 | 25.51M |
| 11/20/2025 | $8.58 | $8.74 | $8.51 | $8.56 | 16.08M |
| 11/19/2025 | $8.45 | $8.50 | $8.36 | $8.40 | 6.73M |
| 11/18/2025 | $8.58 | $8.58 | $8.45 | $8.48 | 8.41M |
| 11/17/2025 | $8.61 | $8.64 | $8.54 | $8.60 | 9.53M |
| 11/14/2025 | $8.65 | $8.72 | $8.62 | $8.63 | 8.03M |
| 11/13/2025 | $8.67 | $8.70 | $8.62 | $8.69 | 7.45M |
| 11/12/2025 | $8.73 | $8.74 | $8.61 | $8.66 | 8.50M |
| 11/11/2025 | $8.71 | $8.75 | $8.66 | $8.73 | 12.52M |
| 11/10/2025 | $8.64 | $8.70 | $8.61 | $8.70 | 11.15M |
| 11/7/2025 | $8.58 | $8.66 | $8.56 | $8.65 | 11.21M |
| 11/6/2025 | $8.54 | $8.64 | $8.52 | $8.61 | 10.66M |
| 11/5/2025 | $8.48 | $8.57 | $8.45 | $8.55 | 8.33M |
| 11/4/2025 | $8.58 | $8.58 | $8.49 | $8.52 | 7.93M |
| 11/3/2025 | $8.52 | $8.60 | $8.49 | $8.59 | 11.37M |
| 10/31/2025 | $8.52 | $8.54 | $8.47 | $8.51 | 10.80M |
| 10/30/2025 | $8.52 | $8.58 | $8.50 | $8.50 | 9.21M |
| 10/29/2025 | $8.51 | $8.56 | $8.46 | $8.56 | 9.46M |
| 10/28/2025 | $8.62 | $8.64 | $8.44 | $8.50 | 16.77M |
| 10/27/2025 | $8.61 | $8.74 | $8.55 | $8.65 | 18.93M |
| 10/24/2025 | $8.60 | $8.78 | $8.55 | $8.57 | 21.49M |
| 10/23/2025 | $8.79 | $8.87 | $8.48 | $8.75 | 39.73M |
| 10/22/2025 | $9.10 | $9.41 | $8.76 | $8.79 | 56.57M |
| 10/21/2025 | $8.47 | $8.58 | $8.46 | $8.57 | 14.68M |
| 10/20/2025 | $8.40 | $8.47 | $8.35 | $8.45 | 7.10M |
| 10/17/2025 | $8.43 | $8.49 | $8.33 | $8.34 | 7.32M |