002064.SZ002064.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $11.90 | $12.05 | $11.60 | $11.76 | 29.92M |
| 1/13/2026 | $11.69 | $11.87 | $11.48 | $11.75 | 27.50M |
| 1/12/2026 | $11.91 | $12.15 | $11.56 | $11.79 | 33.06M |
| 1/9/2026 | $11.90 | $12.04 | $11.60 | $12.00 | 40.51M |
| 1/8/2026 | $11.56 | $12.12 | $11.28 | $11.74 | 46.70M |
| 1/7/2026 | $11.33 | $11.65 | $11.25 | $11.58 | 42.27M |
| 1/6/2026 | $10.99 | $11.57 | $10.88 | $11.34 | 61.74M |
| 1/5/2026 | $10.92 | $11.15 | $10.86 | $11.01 | 32.68M |
| 12/31/2025 | $11.02 | $11.15 | $10.86 | $11.00 | 23.09M |
| 12/30/2025 | $10.85 | $11.29 | $10.80 | $11.07 | 32.41M |
| 12/29/2025 | $11.21 | $11.32 | $10.90 | $11.00 | 51.88M |
| 12/26/2025 | $10.82 | $11.25 | $10.65 | $11.18 | 54.01M |
| 12/25/2025 | $10.56 | $10.99 | $10.50 | $10.78 | 51.54M |
| 12/24/2025 | $10.20 | $10.63 | $10.14 | $10.54 | 47.25M |
| 12/23/2025 | $10.50 | $10.51 | $10.09 | $10.19 | 70.04M |
| 12/22/2025 | $10.45 | $10.71 | $10.39 | $10.53 | 52.36M |
| 12/19/2025 | $10.15 | $10.49 | $10.03 | $10.35 | 57.14M |
| 12/18/2025 | $9.92 | $10.66 | $9.85 | $10.15 | 95.21M |
| 12/17/2025 | $9.81 | $9.99 | $9.71 | $9.90 | 33.06M |
| 12/16/2025 | $9.64 | $9.90 | $9.43 | $9.80 | 62.98M |
| 12/15/2025 | $8.87 | $9.65 | $8.85 | $9.59 | 53.35M |
| 12/12/2025 | $8.92 | $9.02 | $8.80 | $8.97 | 23.25M |
| 12/11/2025 | $9.12 | $9.16 | $8.93 | $8.95 | 16.79M |
| 12/10/2025 | $8.98 | $9.20 | $8.90 | $9.12 | 16.15M |
| 12/9/2025 | $9.35 | $9.37 | $8.99 | $9.03 | 38.83M |
| 12/8/2025 | $9.71 | $9.74 | $9.29 | $9.43 | 46.31M |
| 12/5/2025 | $9.29 | $9.78 | $9.23 | $9.66 | 32.88M |
| 12/4/2025 | $9.36 | $9.48 | $9.22 | $9.29 | 15.06M |
| 12/3/2025 | $9.19 | $9.47 | $9.14 | $9.38 | 24.77M |
| 12/2/2025 | $9.40 | $9.44 | $9.12 | $9.19 | 28.23M |
| 12/1/2025 | $9.42 | $9.70 | $9.41 | $9.44 | 26.14M |
| 11/28/2025 | $9.28 | $9.48 | $9.13 | $9.41 | 32.93M |
| 11/27/2025 | $9.15 | $9.35 | $9.06 | $9.25 | 28.24M |
| 11/26/2025 | $9.17 | $9.30 | $9.08 | $9.14 | 23.78M |
| 11/25/2025 | $9.39 | $9.48 | $9.13 | $9.17 | 38.75M |
| 11/24/2025 | $9.36 | $9.61 | $9.28 | $9.36 | 23.68M |
| 11/21/2025 | $9.50 | $9.58 | $9.26 | $9.33 | 30.46M |
| 11/20/2025 | $9.74 | $9.90 | $9.52 | $9.59 | 21.27M |
| 11/19/2025 | $9.64 | $9.85 | $9.45 | $9.67 | 34.67M |
| 11/18/2025 | $9.85 | $9.94 | $9.64 | $9.71 | 25.75M |
| 11/17/2025 | $10.03 | $10.15 | $9.78 | $9.87 | 36.65M |
| 11/14/2025 | $10.07 | $10.49 | $9.95 | $10.08 | 36.81M |
| 11/13/2025 | $9.76 | $10.20 | $9.70 | $10.18 | 41.87M |
| 11/12/2025 | $9.84 | $9.87 | $9.59 | $9.78 | 23.59M |
| 11/11/2025 | $9.72 | $10.02 | $9.52 | $9.84 | 44.19M |
| 11/10/2025 | $9.40 | $9.94 | $9.40 | $9.78 | 75.75M |
| 11/7/2025 | $9.07 | $9.63 | $9.03 | $9.36 | 55.89M |
| 11/6/2025 | $8.78 | $9.15 | $8.77 | $9.03 | 21.61M |
| 11/5/2025 | $8.85 | $8.88 | $8.74 | $8.81 | 12.35M |
| 11/4/2025 | $9.14 | $9.20 | $8.85 | $8.91 | 19.67M |
| 11/3/2025 | $8.96 | $9.18 | $8.78 | $9.16 | 27.40M |
| 10/31/2025 | $8.83 | $9.10 | $8.79 | $8.97 | 25.70M |
| 10/30/2025 | $8.81 | $8.97 | $8.74 | $8.84 | 17.57M |
| 10/29/2025 | $8.52 | $8.92 | $8.40 | $8.86 | 25.12M |
| 10/28/2025 | $8.82 | $8.83 | $8.47 | $8.52 | 37.36M |
| 10/27/2025 | $8.80 | $9.03 | $8.79 | $8.83 | 25.74M |
| 10/24/2025 | $8.77 | $8.91 | $8.66 | $8.77 | 14.89M |
| 10/23/2025 | $8.58 | $8.78 | $8.50 | $8.75 | 17.95M |
| 10/22/2025 | $8.69 | $8.75 | $8.58 | $8.61 | 15.62M |
| 10/21/2025 | $8.68 | $8.85 | $8.66 | $8.71 | 15.49M |
| 10/20/2025 | $8.78 | $8.81 | $8.59 | $8.68 | 19.19M |
| 10/17/2025 | $8.74 | $8.87 | $8.64 | $8.74 | 16.50M |
| 10/16/2025 | $8.84 | $8.89 | $8.66 | $8.76 | 24.60M |