002053.SZ002053.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $11.93 | $12.02 | $11.84 | $11.90 | 7.14M |
| 1/14/2026 | $12.01 | $12.19 | $11.81 | $11.97 | 12.81M |
| 1/13/2026 | $11.93 | $12.06 | $11.85 | $12.00 | 10.94M |
| 1/12/2026 | $11.90 | $11.97 | $11.78 | $11.94 | 11.07M |
| 1/9/2026 | $11.80 | $11.95 | $11.79 | $11.89 | 7.89M |
| 1/8/2026 | $11.89 | $11.96 | $11.70 | $11.84 | 9.03M |
| 1/7/2026 | $11.84 | $11.95 | $11.76 | $11.86 | 7.36M |
| 1/6/2026 | $11.68 | $11.85 | $11.64 | $11.84 | 7.72M |
| 1/5/2026 | $11.54 | $11.63 | $11.42 | $11.59 | 5.90M |
| 12/31/2025 | $11.66 | $11.74 | $11.45 | $11.52 | 5.76M |
| 12/30/2025 | $11.74 | $11.82 | $11.61 | $11.66 | 6.85M |
| 12/29/2025 | $11.86 | $12.20 | $11.78 | $11.81 | 12.37M |
| 12/26/2025 | $11.89 | $12.03 | $11.80 | $11.90 | 9.35M |
| 12/25/2025 | $11.74 | $11.93 | $11.69 | $11.90 | 8.46M |
| 12/24/2025 | $11.72 | $11.86 | $11.66 | $11.74 | 5.91M |
| 12/23/2025 | $11.85 | $11.90 | $11.63 | $11.67 | 6.70M |
| 12/22/2025 | $11.76 | $11.88 | $11.68 | $11.81 | 7.98M |
| 12/19/2025 | $11.59 | $11.81 | $11.53 | $11.76 | 8.89M |
| 12/18/2025 | $11.63 | $11.73 | $11.55 | $11.60 | 6.93M |
| 12/17/2025 | $11.67 | $11.71 | $11.49 | $11.70 | 10.43M |
| 12/16/2025 | $12.21 | $12.21 | $11.63 | $11.78 | 20.56M |
| 12/15/2025 | $11.15 | $12.21 | $11.11 | $12.21 | 20.83M |
| 12/12/2025 | $11.01 | $11.20 | $10.97 | $11.10 | 7.32M |
| 12/11/2025 | $11.44 | $11.49 | $10.99 | $11.01 | 11.35M |
| 12/10/2025 | $11.56 | $11.56 | $11.31 | $11.44 | 5.81M |
| 12/9/2025 | $11.65 | $11.73 | $11.50 | $11.57 | 5.09M |
| 12/8/2025 | $11.73 | $11.78 | $11.67 | $11.68 | 5.39M |
| 12/5/2025 | $11.60 | $11.74 | $11.54 | $11.73 | 4.93M |
| 12/4/2025 | $11.56 | $11.87 | $11.48 | $11.68 | 7.55M |
| 12/3/2025 | $11.85 | $11.91 | $11.57 | $11.60 | 7.32M |
| 12/2/2025 | $11.98 | $12.00 | $11.80 | $11.84 | 5.29M |
| 12/1/2025 | $11.99 | $12.21 | $11.93 | $12.00 | 7.35M |
| 11/28/2025 | $11.80 | $12.04 | $11.73 | $11.95 | 6.38M |
| 11/27/2025 | $11.76 | $12.06 | $11.76 | $11.80 | 7.06M |
| 11/26/2025 | $11.90 | $12.09 | $11.75 | $11.75 | 7.95M |
| 11/25/2025 | $12.10 | $12.12 | $11.87 | $11.92 | 8.78M |
| 11/24/2025 | $12.40 | $12.44 | $11.64 | $11.90 | 15.58M |
| 11/21/2025 | $13.08 | $13.33 | $12.28 | $12.30 | 17.15M |
| 11/20/2025 | $13.50 | $13.68 | $13.24 | $13.33 | 12.83M |
| 11/19/2025 | $13.62 | $13.70 | $13.22 | $13.55 | 15.58M |
| 11/18/2025 | $13.39 | $13.48 | $13.11 | $13.41 | 14.35M |
| 11/17/2025 | $13.74 | $13.77 | $13.25 | $13.33 | 13.73M |
| 11/14/2025 | $13.67 | $13.86 | $13.50 | $13.66 | 19.00M |
| 11/13/2025 | $13.80 | $14.14 | $13.69 | $13.72 | 34.37M |
| 11/12/2025 | $13.68 | $14.54 | $13.55 | $13.92 | 57.11M |
| 11/11/2025 | $12.40 | $13.54 | $12.34 | $13.54 | 29.07M |
| 11/10/2025 | $12.20 | $12.37 | $12.18 | $12.31 | 5.21M |
| 11/7/2025 | $12.16 | $12.41 | $12.16 | $12.17 | 6.51M |
| 11/6/2025 | $12.35 | $12.37 | $12.11 | $12.16 | 7.44M |
| 11/5/2025 | $12.04 | $12.35 | $12.03 | $12.27 | 7.98M |
| 11/4/2025 | $12.11 | $12.22 | $12.05 | $12.13 | 6.11M |
| 11/3/2025 | $12.15 | $12.20 | $12.01 | $12.11 | 6.27M |
| 10/31/2025 | $12.13 | $12.25 | $12.06 | $12.14 | 5.27M |
| 10/30/2025 | $12.23 | $12.27 | $12.02 | $12.02 | 7.91M |
| 10/29/2025 | $12.09 | $12.33 | $11.88 | $12.33 | 12.10M |
| 10/28/2025 | $12.70 | $12.76 | $12.38 | $12.45 | 11.01M |
| 10/27/2025 | $12.65 | $13.12 | $12.65 | $12.77 | 17.05M |
| 10/24/2025 | $12.85 | $12.87 | $12.56 | $12.71 | 9.16M |
| 10/23/2025 | $12.80 | $12.97 | $12.63 | $12.79 | 15.00M |
| 10/22/2025 | $13.00 | $13.99 | $12.77 | $13.10 | 25.32M |
| 10/21/2025 | $12.20 | $13.39 | $12.13 | $13.13 | 28.85M |
| 10/20/2025 | $12.30 | $12.33 | $12.09 | $12.19 | 6.08M |
| 10/17/2025 | $12.54 | $12.72 | $12.09 | $12.12 | 9.96M |