002065.SZ002065.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $9.60 | $10.90 | $9.60 | $10.52 | 120.66M |
| 1/14/2026 | $10.15 | $11.19 | $10.13 | $10.89 | 375.57M |
| 1/13/2026 | $10.46 | $10.50 | $10.07 | $10.17 | 157.15M |
| 1/12/2026 | $9.99 | $10.39 | $9.99 | $10.36 | 172.77M |
| 1/9/2026 | $9.60 | $9.87 | $9.55 | $9.86 | 109.22M |
| 1/8/2026 | $9.42 | $9.75 | $9.39 | $9.64 | 95.84M |
| 1/7/2026 | $9.48 | $9.55 | $9.37 | $9.43 | 68.40M |
| 1/6/2026 | $9.31 | $9.45 | $9.29 | $9.45 | 68.03M |
| 1/5/2026 | $9.17 | $9.31 | $9.11 | $9.31 | 59.13M |
| 12/31/2025 | $9.12 | $9.18 | $9.05 | $9.15 | 41.87M |
| 12/30/2025 | $9.08 | $9.16 | $9.07 | $9.09 | 33.54M |
| 12/29/2025 | $9.19 | $9.21 | $9.10 | $9.11 | 36.04M |
| 12/26/2025 | $9.17 | $9.21 | $9.11 | $9.19 | 43.38M |
| 12/25/2025 | $9.13 | $9.18 | $9.09 | $9.16 | 36.20M |
| 12/24/2025 | $9.10 | $9.15 | $9.06 | $9.13 | 30.88M |
| 12/23/2025 | $9.23 | $9.24 | $9.09 | $9.10 | 36.74M |
| 12/22/2025 | $9.13 | $9.39 | $9.11 | $9.28 | 51.28M |
| 12/19/2025 | $9.08 | $9.17 | $9.08 | $9.12 | 34.02M |
| 12/18/2025 | $9.07 | $9.18 | $9.03 | $9.06 | 32.98M |
| 12/17/2025 | $9.01 | $9.22 | $8.94 | $9.15 | 51.36M |
| 12/16/2025 | $9.51 | $9.51 | $9.06 | $9.06 | 79.26M |
| 12/15/2025 | $9.84 | $9.84 | $9.51 | $9.52 | 78.99M |
| 12/12/2025 | $9.89 | $9.98 | $9.81 | $9.93 | 45.61M |
| 12/11/2025 | $10.00 | $10.02 | $9.90 | $9.91 | 46.30M |
| 12/10/2025 | $9.97 | $10.06 | $9.90 | $10.02 | 44.55M |
| 12/9/2025 | $10.05 | $10.07 | $9.98 | $9.99 | 58.05M |
| 12/8/2025 | $10.11 | $10.15 | $10.02 | $10.10 | 80.37M |
| 12/5/2025 | $10.42 | $10.42 | $10.03 | $10.16 | 125.92M |
| 12/4/2025 | $10.05 | $10.59 | $10.02 | $10.52 | 176.35M |
| 12/3/2025 | $10.02 | $10.05 | $9.91 | $9.93 | 42.53M |
| 12/2/2025 | $10.15 | $10.15 | $10.01 | $10.02 | 38.96M |
| 12/1/2025 | $10.12 | $10.17 | $10.07 | $10.13 | 52.90M |
| 11/28/2025 | $10.11 | $10.17 | $10.04 | $10.15 | 51.40M |
| 11/27/2025 | $10.32 | $10.37 | $10.11 | $10.12 | 82.68M |
| 11/26/2025 | $10.50 | $10.65 | $10.35 | $10.38 | 116.52M |
| 11/25/2025 | $10.33 | $10.65 | $10.28 | $10.58 | 172.71M |
| 11/24/2025 | $10.29 | $10.45 | $9.90 | $10.36 | 117.75M |
| 11/21/2025 | $10.23 | $10.55 | $10.12 | $10.20 | 119.39M |
| 11/20/2025 | $10.09 | $10.69 | $9.99 | $10.42 | 138.01M |
| 11/19/2025 | $10.22 | $10.25 | $9.98 | $10.05 | 47.21M |
| 11/18/2025 | $10.32 | $10.33 | $10.15 | $10.22 | 61.12M |
| 11/17/2025 | $10.05 | $10.35 | $9.97 | $10.29 | 91.10M |
| 11/14/2025 | $10.15 | $10.38 | $10.12 | $10.12 | 103.62M |
| 11/13/2025 | $9.91 | $10.01 | $9.86 | $10.01 | 43.17M |
| 11/12/2025 | $10.03 | $10.04 | $9.81 | $9.89 | 54.02M |
| 11/11/2025 | $10.09 | $10.13 | $10.02 | $10.05 | 39.05M |
| 11/10/2025 | $10.13 | $10.18 | $10.05 | $10.09 | 47.98M |
| 11/7/2025 | $10.13 | $10.23 | $10.08 | $10.13 | 51.46M |
| 11/6/2025 | $10.26 | $10.28 | $10.09 | $10.18 | 70.53M |
| 11/5/2025 | $10.37 | $10.45 | $10.20 | $10.33 | 87.68M |
| 11/4/2025 | $10.45 | $10.68 | $10.35 | $10.56 | 132.81M |
| 11/3/2025 | $10.40 | $10.43 | $10.20 | $10.41 | 76.01M |
| 10/31/2025 | $10.30 | $10.45 | $10.20 | $10.34 | 118.80M |
| 10/30/2025 | $10.23 | $10.33 | $10.10 | $10.10 | 66.62M |
| 10/29/2025 | $10.08 | $10.22 | $10.02 | $10.22 | 64.29M |
| 10/28/2025 | $10.20 | $10.28 | $10.13 | $10.14 | 57.93M |
| 10/27/2025 | $10.45 | $10.45 | $10.17 | $10.24 | 78.95M |
| 10/24/2025 | $10.20 | $10.42 | $10.16 | $10.32 | 83.41M |
| 10/23/2025 | $9.95 | $10.21 | $9.77 | $10.19 | 96.70M |
| 10/22/2025 | $9.98 | $10.00 | $9.88 | $9.93 | 49.54M |
| 10/21/2025 | $10.01 | $10.06 | $9.90 | $10.06 | 57.20M |
| 10/20/2025 | $10.08 | $10.13 | $9.91 | $10.01 | 56.56M |
| 10/17/2025 | $10.35 | $10.36 | $9.92 | $9.93 | 126.46M |