002079.SZ002079.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $9.88 | $9.99 | $9.81 | $9.98 | 21.74M |
| 1/14/2026 | $9.80 | $10.02 | $9.75 | $9.86 | 30.85M |
| 1/13/2026 | $10.00 | $10.01 | $9.80 | $9.82 | 23.99M |
| 1/12/2026 | $9.90 | $10.05 | $9.85 | $10.03 | 28.08M |
| 1/9/2026 | $9.85 | $9.93 | $9.75 | $9.89 | 23.13M |
| 1/8/2026 | $9.70 | $9.84 | $9.67 | $9.82 | 16.37M |
| 1/7/2026 | $9.81 | $9.82 | $9.70 | $9.74 | 15.82M |
| 1/6/2026 | $9.70 | $9.84 | $9.70 | $9.76 | 17.01M |
| 1/5/2026 | $9.60 | $9.71 | $9.60 | $9.70 | 13.86M |
| 12/31/2025 | $9.65 | $9.67 | $9.50 | $9.55 | 10.52M |
| 12/30/2025 | $9.60 | $9.74 | $9.54 | $9.62 | 14.51M |
| 12/29/2025 | $9.59 | $9.77 | $9.55 | $9.67 | 18.86M |
| 12/26/2025 | $9.61 | $9.72 | $9.55 | $9.58 | 11.89M |
| 12/25/2025 | $9.59 | $9.66 | $9.50 | $9.61 | 10.80M |
| 12/24/2025 | $9.31 | $9.61 | $9.31 | $9.59 | 14.94M |
| 12/23/2025 | $9.35 | $9.45 | $9.33 | $9.37 | 7.99M |
| 12/22/2025 | $9.40 | $9.48 | $9.37 | $9.38 | 8.20M |
| 12/19/2025 | $9.29 | $9.39 | $9.29 | $9.39 | 9.67M |
| 12/18/2025 | $9.21 | $9.34 | $9.19 | $9.26 | 8.34M |
| 12/17/2025 | $9.27 | $9.32 | $9.07 | $9.29 | 11.05M |
| 12/16/2025 | $9.38 | $9.42 | $9.16 | $9.20 | 11.45M |
| 12/15/2025 | $9.49 | $9.52 | $9.37 | $9.38 | 11.90M |
| 12/12/2025 | $9.49 | $9.59 | $9.42 | $9.53 | 8.78M |
| 12/11/2025 | $9.60 | $9.65 | $9.48 | $9.49 | 10.30M |
| 12/10/2025 | $9.61 | $9.66 | $9.49 | $9.60 | 9.58M |
| 12/9/2025 | $9.67 | $9.78 | $9.60 | $9.61 | 11.98M |
| 12/8/2025 | $9.57 | $9.93 | $9.55 | $9.73 | 20.78M |
| 12/5/2025 | $9.49 | $9.57 | $9.39 | $9.55 | 9.09M |
| 12/4/2025 | $9.44 | $9.52 | $9.36 | $9.49 | 8.26M |
| 12/3/2025 | $9.59 | $9.60 | $9.43 | $9.46 | 9.96M |
| 12/2/2025 | $9.67 | $9.67 | $9.52 | $9.57 | 9.43M |
| 12/1/2025 | $9.49 | $9.69 | $9.45 | $9.68 | 15.08M |
| 11/28/2025 | $9.41 | $9.49 | $9.39 | $9.49 | 7.95M |
| 11/27/2025 | $9.39 | $9.55 | $9.38 | $9.43 | 10.44M |
| 11/26/2025 | $9.47 | $9.53 | $9.38 | $9.39 | 10.62M |
| 11/25/2025 | $9.50 | $9.64 | $9.46 | $9.49 | 13.86M |
| 11/24/2025 | $9.40 | $9.49 | $9.27 | $9.47 | 16.29M |
| 11/21/2025 | $9.91 | $9.93 | $9.36 | $9.36 | 34.09M |
| 11/20/2025 | $10.23 | $10.28 | $9.97 | $9.99 | 20.66M |
| 11/19/2025 | $10.37 | $10.44 | $10.08 | $10.17 | 18.12M |
| 11/18/2025 | $10.43 | $10.50 | $10.29 | $10.37 | 15.99M |
| 11/17/2025 | $10.45 | $10.57 | $10.44 | $10.48 | 14.91M |
| 11/14/2025 | $10.60 | $10.71 | $10.47 | $10.51 | 19.48M |
| 11/13/2025 | $10.58 | $10.74 | $10.54 | $10.69 | 23.01M |
| 11/12/2025 | $10.62 | $10.68 | $10.43 | $10.58 | 22.37M |
| 11/11/2025 | $10.58 | $10.82 | $10.56 | $10.67 | 36.14M |
| 11/10/2025 | $10.49 | $10.63 | $10.40 | $10.58 | 27.77M |
| 11/7/2025 | $10.34 | $10.53 | $10.31 | $10.48 | 20.11M |
| 11/6/2025 | $10.32 | $10.47 | $10.30 | $10.42 | 24.69M |
| 11/5/2025 | $10.09 | $10.41 | $10.07 | $10.32 | 22.46M |
| 11/4/2025 | $10.32 | $10.35 | $10.11 | $10.17 | 15.70M |
| 11/3/2025 | $10.21 | $10.37 | $10.02 | $10.37 | 26.35M |
| 10/31/2025 | $10.33 | $10.42 | $10.24 | $10.24 | 22.66M |
| 10/30/2025 | $10.35 | $10.64 | $10.28 | $10.37 | 27.98M |
| 10/29/2025 | $10.31 | $10.37 | $10.26 | $10.33 | 16.71M |
| 10/28/2025 | $10.31 | $10.42 | $10.25 | $10.33 | 16.55M |
| 10/27/2025 | $10.30 | $10.42 | $10.19 | $10.35 | 25.50M |
| 10/24/2025 | $10.10 | $10.28 | $10.09 | $10.20 | 20.34M |
| 10/23/2025 | $10.06 | $10.10 | $9.90 | $10.09 | 20.34M |
| 10/22/2025 | $10.23 | $10.25 | $10.04 | $10.10 | 19.30M |
| 10/21/2025 | $10.11 | $10.41 | $10.10 | $10.29 | 25.18M |
| 10/20/2025 | $10.08 | $10.28 | $10.02 | $10.10 | 20.33M |
| 10/17/2025 | $10.37 | $10.58 | $9.94 | $9.97 | 33.40M |