002062.SZ002062.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $9.01 | $9.07 | $8.81 | $8.99 | 16.86M |
| 1/14/2026 | $9.01 | $9.26 | $8.92 | $9.06 | 32.70M |
| 1/13/2026 | $9.39 | $9.42 | $9.01 | $9.05 | 36.32M |
| 1/12/2026 | $9.36 | $9.77 | $9.25 | $9.32 | 46.88M |
| 1/9/2026 | $9.17 | $9.29 | $9.03 | $9.14 | 32.00M |
| 1/8/2026 | $9.06 | $9.39 | $9.00 | $9.30 | 43.00M |
| 1/7/2026 | $9.30 | $9.52 | $9.01 | $9.05 | 36.48M |
| 1/6/2026 | $9.32 | $9.42 | $9.20 | $9.30 | 25.52M |
| 1/5/2026 | $9.25 | $9.58 | $9.21 | $9.32 | 23.14M |
| 12/31/2025 | $9.25 | $9.29 | $9.05 | $9.25 | 21.51M |
| 12/30/2025 | $9.05 | $9.44 | $9.04 | $9.29 | 26.80M |
| 12/29/2025 | $9.08 | $9.24 | $9.03 | $9.09 | 18.62M |
| 12/26/2025 | $9.28 | $9.35 | $9.04 | $9.12 | 18.39M |
| 12/25/2025 | $9.16 | $9.34 | $9.07 | $9.28 | 15.54M |
| 12/24/2025 | $9.15 | $9.25 | $9.09 | $9.15 | 14.94M |
| 12/23/2025 | $9.16 | $9.28 | $9.08 | $9.11 | 14.12M |
| 12/22/2025 | $9.23 | $9.30 | $9.03 | $9.17 | 21.67M |
| 12/19/2025 | $8.67 | $9.20 | $8.61 | $9.12 | 31.53M |
| 12/18/2025 | $8.80 | $8.93 | $8.64 | $8.65 | 16.47M |
| 12/17/2025 | $8.70 | $8.91 | $8.62 | $8.87 | 29.40M |
| 12/16/2025 | $9.00 | $9.00 | $8.60 | $8.79 | 37.04M |
| 12/15/2025 | $9.43 | $9.55 | $8.99 | $9.02 | 22.21M |
| 12/12/2025 | $9.36 | $9.52 | $9.28 | $9.45 | 13.73M |
| 12/11/2025 | $9.53 | $9.55 | $9.36 | $9.36 | 12.60M |
| 12/10/2025 | $9.61 | $9.63 | $9.39 | $9.54 | 17.15M |
| 12/9/2025 | $9.50 | $10.01 | $9.46 | $9.65 | 31.23M |
| 12/8/2025 | $9.33 | $9.55 | $9.21 | $9.47 | 24.32M |
| 12/5/2025 | $9.42 | $9.46 | $9.24 | $9.33 | 22.02M |
| 12/4/2025 | $9.72 | $9.89 | $9.35 | $9.48 | 29.53M |
| 12/3/2025 | $10.34 | $10.40 | $9.30 | $9.48 | 72.92M |
| 12/2/2025 | $10.38 | $10.52 | $10.27 | $10.33 | 20.58M |
| 12/1/2025 | $10.31 | $10.71 | $10.27 | $10.43 | 52.49M |
| 11/28/2025 | $9.71 | $10.39 | $9.63 | $10.31 | 55.03M |
| 11/27/2025 | $9.62 | $9.80 | $9.51 | $9.72 | 20.41M |
| 11/26/2025 | $9.60 | $10.12 | $9.47 | $9.70 | 46.63M |
| 11/25/2025 | $9.54 | $9.94 | $9.51 | $9.58 | 25.87M |
| 11/24/2025 | $9.60 | $9.80 | $9.44 | $9.56 | 23.18M |
| 11/21/2025 | $9.47 | $9.77 | $9.08 | $9.68 | 43.61M |
| 11/20/2025 | $9.74 | $9.74 | $9.36 | $9.63 | 23.85M |
| 11/19/2025 | $9.61 | $9.68 | $9.38 | $9.63 | 23.31M |
| 11/18/2025 | $9.98 | $9.98 | $9.32 | $9.58 | 37.47M |
| 11/17/2025 | $9.92 | $10.24 | $9.85 | $9.99 | 31.88M |
| 11/14/2025 | $10.10 | $10.19 | $9.92 | $9.97 | 23.99M |
| 11/13/2025 | $9.80 | $10.20 | $9.77 | $10.18 | 30.03M |
| 11/12/2025 | $9.95 | $10.18 | $9.80 | $9.87 | 30.48M |
| 11/11/2025 | $9.89 | $10.03 | $9.70 | $9.95 | 32.44M |
| 11/10/2025 | $10.21 | $10.21 | $9.80 | $9.95 | 42.37M |
| 11/7/2025 | $10.55 | $10.72 | $10.20 | $10.21 | 28.85M |
| 11/6/2025 | $10.36 | $10.79 | $10.35 | $10.53 | 33.37M |
| 11/5/2025 | $10.58 | $10.71 | $10.20 | $10.36 | 41.13M |
| 11/4/2025 | $10.90 | $11.23 | $10.10 | $10.71 | 67.64M |
| 11/3/2025 | $12.41 | $12.50 | $11.02 | $11.02 | 92.67M |
| 10/31/2025 | $12.31 | $12.45 | $11.99 | $12.24 | 37.97M |
| 10/30/2025 | $12.73 | $12.90 | $12.17 | $12.30 | 54.74M |
| 10/29/2025 | $11.63 | $12.73 | $11.63 | $12.48 | 61.74M |
| 10/28/2025 | $11.13 | $11.85 | $11.10 | $11.63 | 46.63M |
| 10/27/2025 | $11.38 | $11.86 | $11.04 | $11.15 | 39.78M |
| 10/24/2025 | $11.21 | $11.35 | $10.92 | $11.20 | 30.29M |
| 10/23/2025 | $11.66 | $11.69 | $10.94 | $11.26 | 50.29M |
| 10/22/2025 | $11.60 | $11.75 | $11.43 | $11.55 | 55.07M |
| 10/21/2025 | $10.71 | $11.57 | $10.52 | $11.57 | 62.19M |
| 10/20/2025 | $10.10 | $10.64 | $10.03 | $10.52 | 50.81M |
| 10/17/2025 | $10.11 | $10.28 | $9.86 | $9.93 | 28.90M |