002088.SZ002088.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $12.11 | $12.20 | $11.62 | $11.74 | 12.75M |
| 1/14/2026 | $11.86 | $12.76 | $11.75 | $12.46 | 22.43M |
| 1/13/2026 | $12.70 | $12.86 | $11.66 | $11.67 | 23.01M |
| 1/12/2026 | $11.67 | $12.49 | $11.60 | $12.49 | 26.51M |
| 1/9/2026 | $10.63 | $11.57 | $10.61 | $11.35 | 13.41M |
| 1/8/2026 | $10.56 | $10.65 | $10.49 | $10.63 | 2.80M |
| 1/7/2026 | $10.61 | $10.77 | $10.55 | $10.58 | 3.78M |
| 1/6/2026 | $10.66 | $10.66 | $10.55 | $10.60 | 3.10M |
| 1/5/2026 | $10.50 | $10.60 | $10.47 | $10.58 | 3.10M |
| 12/31/2025 | $10.50 | $10.50 | $10.35 | $10.47 | 2.67M |
| 12/30/2025 | $10.59 | $10.59 | $10.40 | $10.42 | 3.03M |
| 12/29/2025 | $10.62 | $10.67 | $10.53 | $10.57 | 2.35M |
| 12/26/2025 | $10.82 | $10.82 | $10.62 | $10.64 | 2.52M |
| 12/25/2025 | $10.67 | $10.76 | $10.63 | $10.74 | 2.04M |
| 12/24/2025 | $10.60 | $10.74 | $10.59 | $10.68 | 2.58M |
| 12/23/2025 | $10.75 | $10.76 | $10.55 | $10.59 | 3.06M |
| 12/22/2025 | $10.90 | $10.90 | $10.73 | $10.74 | 2.08M |
| 12/19/2025 | $10.75 | $10.85 | $10.72 | $10.83 | 1.66M |
| 12/18/2025 | $10.74 | $10.83 | $10.69 | $10.71 | 1.76M |
| 12/17/2025 | $10.61 | $10.78 | $10.52 | $10.74 | 1.87M |
| 12/16/2025 | $10.75 | $10.76 | $10.52 | $10.62 | 2.69M |
| 12/15/2025 | $10.82 | $10.85 | $10.58 | $10.73 | 4.14M |
| 12/12/2025 | $10.70 | $11.06 | $10.70 | $10.88 | 6.14M |
| 12/11/2025 | $11.05 | $11.06 | $10.66 | $10.68 | 4.74M |
| 12/10/2025 | $11.03 | $11.05 | $10.93 | $11.04 | 2.33M |
| 12/9/2025 | $11.12 | $11.13 | $11.02 | $11.02 | 2.44M |
| 12/8/2025 | $11.23 | $11.29 | $11.02 | $11.13 | 3.08M |
| 12/5/2025 | $11.19 | $11.30 | $11.05 | $11.26 | 3.11M |
| 12/4/2025 | $11.68 | $11.68 | $11.18 | $11.19 | 4.97M |
| 12/3/2025 | $11.79 | $11.80 | $11.43 | $11.64 | 3.68M |
| 12/2/2025 | $11.95 | $12.03 | $11.77 | $11.80 | 3.53M |
| 12/1/2025 | $11.77 | $12.17 | $11.72 | $11.90 | 6.87M |
| 11/28/2025 | $11.83 | $11.95 | $11.64 | $11.70 | 6.31M |
| 11/27/2025 | $12.60 | $12.60 | $11.83 | $11.96 | 9.81M |
| 11/26/2025 | $11.67 | $11.72 | $11.41 | $11.67 | 4.08M |
| 11/25/2025 | $11.75 | $11.79 | $11.65 | $11.67 | 2.77M |
| 11/24/2025 | $11.71 | $11.82 | $11.60 | $11.66 | 2.77M |
| 11/21/2025 | $12.14 | $12.14 | $11.65 | $11.71 | 3.76M |
| 11/20/2025 | $12.09 | $12.25 | $12.02 | $12.15 | 2.92M |
| 11/19/2025 | $12.15 | $12.34 | $12.08 | $12.11 | 2.97M |
| 11/18/2025 | $12.37 | $12.37 | $12.08 | $12.22 | 3.17M |
| 11/17/2025 | $12.56 | $12.56 | $12.25 | $12.38 | 4.00M |
| 11/14/2025 | $12.00 | $13.07 | $11.95 | $12.61 | 11.11M |
| 11/13/2025 | $12.04 | $12.05 | $11.88 | $12.00 | 1.79M |
| 11/12/2025 | $12.11 | $12.12 | $11.92 | $11.94 | 1.99M |
| 11/11/2025 | $11.86 | $12.10 | $11.82 | $12.04 | 3.48M |
| 11/10/2025 | $11.67 | $11.87 | $11.67 | $11.84 | 2.55M |
| 11/7/2025 | $11.65 | $11.79 | $11.63 | $11.71 | 2.21M |
| 11/6/2025 | $11.77 | $11.77 | $11.58 | $11.70 | 2.47M |
| 11/5/2025 | $11.56 | $11.73 | $11.55 | $11.66 | 2.28M |
| 11/4/2025 | $11.67 | $11.75 | $11.56 | $11.62 | 2.79M |
| 11/3/2025 | $11.85 | $11.86 | $11.66 | $11.74 | 3.14M |
| 10/31/2025 | $11.73 | $11.89 | $11.63 | $11.86 | 2.19M |
| 10/30/2025 | $11.85 | $11.85 | $11.66 | $11.74 | 2.30M |
| 10/29/2025 | $11.88 | $11.90 | $11.56 | $11.85 | 3.60M |
| 10/28/2025 | $11.96 | $12.12 | $11.86 | $11.97 | 2.11M |
| 10/27/2025 | $12.11 | $12.13 | $11.93 | $11.95 | 2.32M |
| 10/24/2025 | $12.01 | $12.15 | $11.98 | $12.04 | 1.93M |
| 10/23/2025 | $12.03 | $12.05 | $11.90 | $12.03 | 1.75M |
| 10/22/2025 | $11.97 | $12.20 | $11.92 | $12.04 | 2.49M |
| 10/21/2025 | $11.77 | $12.00 | $11.77 | $12.00 | 2.21M |
| 10/20/2025 | $11.89 | $11.93 | $11.72 | $11.77 | 2.12M |
| 10/17/2025 | $12.04 | $12.10 | $11.76 | $11.78 | 2.95M |