002091.SZ002091.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $9.02 | $9.15 | $8.86 | $8.93 | 45.38M |
| 1/13/2026 | $9.04 | $9.18 | $8.98 | $9.02 | 40.27M |
| 1/12/2026 | $9.04 | $9.14 | $8.93 | $9.05 | 34.72M |
| 1/9/2026 | $9.01 | $9.09 | $8.98 | $9.05 | 24.98M |
| 1/8/2026 | $9.05 | $9.11 | $8.99 | $9.02 | 23.96M |
| 1/7/2026 | $9.20 | $9.23 | $9.07 | $9.07 | 22.68M |
| 1/6/2026 | $9.05 | $9.23 | $9.04 | $9.22 | 29.23M |
| 1/5/2026 | $9.03 | $9.05 | $8.89 | $9.02 | 26.84M |
| 12/31/2025 | $9.08 | $9.13 | $8.98 | $9.03 | 15.64M |
| 12/30/2025 | $9.08 | $9.15 | $8.99 | $9.07 | 17.24M |
| 12/29/2025 | $9.25 | $9.26 | $9.04 | $9.14 | 27.73M |
| 12/26/2025 | $9.17 | $9.35 | $9.13 | $9.28 | 29.52M |
| 12/25/2025 | $9.13 | $9.18 | $9.04 | $9.14 | 15.98M |
| 12/24/2025 | $9.07 | $9.17 | $9.03 | $9.13 | 18.86M |
| 12/23/2025 | $9.00 | $9.18 | $8.97 | $9.13 | 21.73M |
| 12/22/2025 | $8.96 | $9.08 | $8.88 | $9.00 | 18.90M |
| 12/19/2025 | $8.82 | $8.99 | $8.78 | $8.96 | 20.54M |
| 12/18/2025 | $8.72 | $8.94 | $8.70 | $8.81 | 19.69M |
| 12/17/2025 | $8.61 | $8.85 | $8.55 | $8.80 | 26.84M |
| 12/16/2025 | $8.67 | $8.68 | $8.49 | $8.57 | 16.64M |
| 12/15/2025 | $8.55 | $8.69 | $8.53 | $8.63 | 20.15M |
| 12/12/2025 | $8.67 | $8.74 | $8.55 | $8.56 | 31.80M |
| 12/11/2025 | $8.86 | $8.89 | $8.63 | $8.67 | 25.87M |
| 12/10/2025 | $8.91 | $8.95 | $8.79 | $8.84 | 20.64M |
| 12/9/2025 | $8.98 | $9.00 | $8.85 | $8.92 | 18.35M |
| 12/8/2025 | $9.09 | $9.14 | $8.98 | $9.02 | 20.24M |
| 12/5/2025 | $8.99 | $9.09 | $8.88 | $9.06 | 16.58M |
| 12/4/2025 | $9.06 | $9.10 | $8.91 | $8.97 | 16.75M |
| 12/3/2025 | $9.16 | $9.21 | $9.02 | $9.06 | 20.67M |
| 12/2/2025 | $9.18 | $9.25 | $9.10 | $9.14 | 17.10M |
| 12/1/2025 | $9.22 | $9.39 | $9.17 | $9.22 | 26.11M |
| 11/28/2025 | $9.05 | $9.28 | $8.98 | $9.21 | 25.41M |
| 11/27/2025 | $9.02 | $9.17 | $9.01 | $9.06 | 23.28M |
| 11/26/2025 | $9.15 | $9.20 | $8.99 | $9.01 | 23.65M |
| 11/25/2025 | $8.92 | $9.24 | $8.92 | $9.16 | 30.68M |
| 11/24/2025 | $8.97 | $9.01 | $8.78 | $8.87 | 31.09M |
| 11/21/2025 | $9.45 | $9.49 | $8.88 | $8.91 | 49.35M |
| 11/20/2025 | $9.70 | $9.88 | $9.52 | $9.56 | 29.43M |
| 11/19/2025 | $9.77 | $10.00 | $9.56 | $9.67 | 39.91M |
| 11/18/2025 | $10.22 | $10.34 | $9.70 | $9.81 | 63.84M |
| 11/17/2025 | $10.26 | $10.56 | $10.11 | $10.40 | 60.78M |
| 11/14/2025 | $10.46 | $10.56 | $10.21 | $10.23 | 71.59M |
| 11/13/2025 | $10.35 | $11.10 | $10.35 | $10.65 | 123.67M |
| 11/12/2025 | $10.40 | $10.43 | $10.02 | $10.14 | 83.55M |
| 11/11/2025 | $10.32 | $10.99 | $10.03 | $10.65 | 144.46M |
| 11/10/2025 | $10.79 | $10.87 | $10.28 | $10.32 | 185.13M |
| 11/7/2025 | $9.37 | $10.22 | $9.37 | $10.22 | 55.35M |
| 11/6/2025 | $9.23 | $9.48 | $9.18 | $9.29 | 27.08M |
| 11/5/2025 | $9.08 | $9.32 | $8.95 | $9.21 | 34.74M |
| 11/4/2025 | $9.41 | $9.42 | $9.06 | $9.16 | 39.87M |
| 11/3/2025 | $9.50 | $9.65 | $9.31 | $9.40 | 82.93M |
| 10/31/2025 | $8.82 | $9.67 | $8.78 | $9.34 | 114.58M |
| 10/30/2025 | $8.62 | $8.86 | $8.60 | $8.79 | 30.76M |
| 10/29/2025 | $8.48 | $8.65 | $8.45 | $8.62 | 18.69M |
| 10/28/2025 | $8.52 | $8.58 | $8.46 | $8.48 | 13.14M |
| 10/27/2025 | $8.52 | $8.65 | $8.51 | $8.52 | 19.50M |
| 10/24/2025 | $8.60 | $8.66 | $8.44 | $8.50 | 19.07M |
| 10/23/2025 | $8.39 | $8.63 | $8.37 | $8.59 | 17.52M |
| 10/22/2025 | $8.54 | $8.58 | $8.38 | $8.41 | 17.58M |
| 10/21/2025 | $8.51 | $8.70 | $8.50 | $8.58 | 16.52M |
| 10/20/2025 | $8.52 | $8.55 | $8.43 | $8.49 | 14.74M |
| 10/17/2025 | $8.66 | $8.82 | $8.44 | $8.47 | 23.72M |
| 10/16/2025 | $8.73 | $8.78 | $8.64 | $8.68 | 17.85M |