002083.SZ002083.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $12.58 | $13.10 | $12.58 | $12.69 | 86.19M |
| 1/14/2026 | $12.53 | $13.00 | $12.45 | $12.66 | 90.30M |
| 1/13/2026 | $13.13 | $13.50 | $12.68 | $12.74 | 122.07M |
| 1/12/2026 | $13.51 | $13.98 | $13.29 | $13.36 | 128.74M |
| 1/9/2026 | $13.23 | $13.75 | $13.00 | $13.11 | 131.26M |
| 1/8/2026 | $13.80 | $14.50 | $13.39 | $13.48 | 168.03M |
| 1/7/2026 | $13.81 | $14.75 | $13.42 | $14.04 | 231.88M |
| 1/6/2026 | $13.91 | $14.40 | $13.37 | $14.06 | 180.60M |
| 1/5/2026 | $12.40 | $13.09 | $12.40 | $13.09 | 152.42M |
| 12/31/2025 | $12.26 | $12.66 | $11.83 | $11.90 | 169.43M |
| 12/30/2025 | $11.11 | $12.45 | $10.51 | $12.04 | 232.80M |
| 12/29/2025 | $12.36 | $12.48 | $11.18 | $11.32 | 147.20M |
| 12/26/2025 | $11.99 | $12.52 | $11.46 | $12.06 | 191.36M |
| 12/25/2025 | $11.03 | $11.88 | $10.91 | $11.64 | 152.03M |
| 12/24/2025 | $10.84 | $11.64 | $10.84 | $11.41 | 158.14M |
| 12/23/2025 | $10.66 | $11.48 | $10.25 | $11.03 | 166.57M |
| 12/22/2025 | $10.71 | $10.86 | $10.48 | $10.69 | 87.19M |
| 12/19/2025 | $10.86 | $10.95 | $10.47 | $10.78 | 117.41M |
| 12/18/2025 | $11.21 | $11.63 | $10.82 | $10.86 | 144.80M |
| 12/17/2025 | $11.00 | $11.78 | $10.80 | $11.34 | 193.65M |
| 12/16/2025 | $11.30 | $11.30 | $10.67 | $10.71 | 138.53M |
| 12/15/2025 | $10.59 | $11.30 | $10.58 | $11.30 | 53.43M |
| 12/12/2025 | $11.19 | $11.31 | $10.21 | $10.27 | 160.20M |
| 12/11/2025 | $11.20 | $11.49 | $10.82 | $10.98 | 225.75M |
| 12/10/2025 | $9.69 | $10.66 | $9.62 | $10.66 | 113.49M |
| 12/9/2025 | $10.05 | $10.19 | $9.68 | $9.69 | 100.55M |
| 12/8/2025 | $10.36 | $10.63 | $10.05 | $10.21 | 156.29M |
| 12/5/2025 | $9.82 | $10.24 | $9.82 | $10.24 | 91.13M |
| 12/4/2025 | $9.58 | $9.92 | $9.30 | $9.31 | 130.37M |
| 12/3/2025 | $10.26 | $10.95 | $9.51 | $9.73 | 166.76M |
| 12/2/2025 | $9.84 | $10.90 | $9.83 | $10.39 | 172.51M |
| 12/1/2025 | $10.09 | $10.60 | $10.05 | $10.19 | 132.62M |
| 11/28/2025 | $10.31 | $10.46 | $9.90 | $10.17 | 171.01M |
| 11/27/2025 | $9.62 | $10.74 | $9.52 | $10.74 | 234.44M |
| 11/26/2025 | $9.44 | $10.02 | $9.35 | $9.76 | 161.37M |
| 11/25/2025 | $9.34 | $9.65 | $9.01 | $9.43 | 139.75M |
| 11/24/2025 | $9.40 | $9.54 | $9.11 | $9.34 | 136.29M |
| 11/21/2025 | $9.59 | $10.18 | $9.20 | $9.20 | 198.20M |
| 11/20/2025 | $11.14 | $11.68 | $10.22 | $10.22 | 221.40M |
| 11/19/2025 | $11.50 | $12.48 | $11.21 | $11.21 | 259.40M |
| 11/18/2025 | $13.97 | $13.97 | $12.12 | $12.46 | 360.82M |
| 11/17/2025 | $12.72 | $12.72 | $12.72 | $12.72 | 6.12M |
| 11/14/2025 | $11.56 | $11.56 | $11.56 | $11.56 | 6.56M |
| 11/13/2025 | $10.51 | $10.51 | $10.51 | $10.51 | 18.24M |
| 11/12/2025 | $9.10 | $9.55 | $8.34 | $9.55 | 278.71M |
| 11/11/2025 | $8.68 | $8.68 | $8.18 | $8.68 | 127.55M |
| 11/10/2025 | $7.89 | $7.89 | $7.89 | $7.89 | 19.80M |
| 11/7/2025 | $6.92 | $7.17 | $6.85 | $7.17 | 83.28M |
| 11/6/2025 | $5.99 | $6.52 | $5.95 | $6.52 | 99.74M |
| 11/5/2025 | $5.70 | $6.01 | $5.70 | $5.93 | 71.44M |
| 11/4/2025 | $5.86 | $6.10 | $5.80 | $5.84 | 75.53M |
| 11/3/2025 | $5.96 | $5.97 | $5.73 | $5.83 | 71.60M |
| 10/31/2025 | $5.93 | $6.17 | $5.85 | $5.99 | 130.73M |
| 10/30/2025 | $5.66 | $5.98 | $5.61 | $5.76 | 97.48M |
| 10/29/2025 | $5.80 | $5.80 | $5.63 | $5.69 | 67.09M |
| 10/28/2025 | $5.55 | $5.90 | $5.47 | $5.81 | 121.65M |
| 10/27/2025 | $5.69 | $5.74 | $5.55 | $5.57 | 80.86M |
| 10/24/2025 | $5.91 | $5.93 | $5.54 | $5.55 | 144.71M |
| 10/23/2025 | $5.88 | $6.36 | $5.70 | $6.15 | 187.57M |
| 10/22/2025 | $6.43 | $6.85 | $6.08 | $6.16 | 236.73M |
| 10/21/2025 | $6.20 | $6.78 | $6.05 | $6.39 | 259.76M |
| 10/20/2025 | $6.16 | $6.16 | $6.14 | $6.16 | 48.16M |
| 10/17/2025 | $5.11 | $5.60 | $5.07 | $5.60 | 93.21M |