002093.SZ002093.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $11.95 | $12.51 | $11.95 | $12.20 | 29.48M |
| 1/14/2026 | $12.48 | $12.83 | $12.30 | $12.57 | 57.80M |
| 1/13/2026 | $12.83 | $12.83 | $12.32 | $12.36 | 49.26M |
| 1/12/2026 | $12.34 | $12.75 | $12.32 | $12.70 | 67.42M |
| 1/9/2026 | $11.95 | $12.12 | $11.92 | $12.12 | 43.53M |
| 1/8/2026 | $11.80 | $12.09 | $11.75 | $11.97 | 34.99M |
| 1/7/2026 | $12.05 | $12.07 | $11.81 | $11.83 | 34.92M |
| 1/6/2026 | $11.96 | $12.06 | $11.85 | $12.00 | 48.33M |
| 1/5/2026 | $11.53 | $12.14 | $11.48 | $11.99 | 63.84M |
| 12/31/2025 | $11.42 | $11.73 | $11.31 | $11.50 | 35.84M |
| 12/30/2025 | $11.45 | $11.55 | $11.38 | $11.41 | 23.83M |
| 12/29/2025 | $11.51 | $11.65 | $11.47 | $11.53 | 24.53M |
| 12/26/2025 | $11.48 | $11.68 | $11.37 | $11.55 | 37.48M |
| 12/25/2025 | $11.42 | $11.54 | $11.41 | $11.52 | 24.39M |
| 12/24/2025 | $11.26 | $11.55 | $11.25 | $11.47 | 25.82M |
| 12/23/2025 | $11.54 | $11.54 | $11.26 | $11.32 | 29.07M |
| 12/22/2025 | $11.49 | $11.60 | $11.41 | $11.55 | 27.63M |
| 12/19/2025 | $11.38 | $11.64 | $11.32 | $11.47 | 34.03M |
| 12/18/2025 | $11.41 | $11.60 | $11.35 | $11.35 | 28.10M |
| 12/17/2025 | $11.42 | $11.57 | $11.13 | $11.54 | 42.21M |
| 12/16/2025 | $12.12 | $12.14 | $11.45 | $11.46 | 50.27M |
| 12/15/2025 | $12.30 | $12.58 | $11.99 | $12.13 | 51.50M |
| 12/12/2025 | $12.60 | $12.72 | $12.33 | $12.37 | 52.33M |
| 12/11/2025 | $13.27 | $13.27 | $12.60 | $12.61 | 71.44M |
| 12/10/2025 | $13.28 | $13.58 | $13.11 | $13.31 | 80.52M |
| 12/9/2025 | $13.54 | $13.88 | $13.32 | $13.41 | 111.02M |
| 12/8/2025 | $14.02 | $14.31 | $13.45 | $13.59 | 203.90M |
| 12/5/2025 | $11.90 | $13.10 | $11.85 | $13.10 | 80.66M |
| 12/4/2025 | $12.23 | $12.35 | $11.89 | $11.91 | 42.58M |
| 12/3/2025 | $12.73 | $12.84 | $12.30 | $12.35 | 42.07M |
| 12/2/2025 | $12.53 | $13.08 | $12.40 | $12.73 | 66.05M |
| 12/1/2025 | $12.61 | $12.90 | $12.36 | $12.71 | 61.88M |
| 11/28/2025 | $12.46 | $13.08 | $12.40 | $12.80 | 78.50M |
| 11/27/2025 | $12.28 | $12.72 | $12.22 | $12.65 | 89.80M |
| 11/26/2025 | $12.30 | $12.50 | $12.22 | $12.28 | 60.35M |
| 11/25/2025 | $12.38 | $12.80 | $12.11 | $12.46 | 116.73M |
| 11/24/2025 | $11.13 | $12.19 | $11.07 | $12.19 | 44.66M |
| 11/21/2025 | $11.50 | $11.70 | $11.01 | $11.08 | 30.16M |
| 11/20/2025 | $11.79 | $12.06 | $11.40 | $11.77 | 34.41M |
| 11/19/2025 | $12.01 | $12.02 | $11.64 | $11.73 | 24.47M |
| 11/18/2025 | $12.07 | $12.09 | $11.86 | $12.01 | 34.79M |
| 11/17/2025 | $11.84 | $12.33 | $11.84 | $12.19 | 55.71M |
| 11/14/2025 | $11.58 | $12.54 | $11.53 | $11.90 | 50.45M |
| 11/13/2025 | $11.58 | $11.65 | $11.46 | $11.65 | 18.44M |
| 11/12/2025 | $12.00 | $12.00 | $11.49 | $11.62 | 27.96M |
| 11/11/2025 | $12.03 | $12.05 | $11.86 | $12.00 | 25.90M |
| 11/10/2025 | $11.71 | $12.12 | $11.67 | $12.08 | 44.71M |
| 11/7/2025 | $11.60 | $11.78 | $11.55 | $11.63 | 20.35M |
| 11/6/2025 | $11.76 | $11.79 | $11.56 | $11.68 | 33.96M |
| 11/5/2025 | $11.38 | $12.02 | $11.30 | $11.89 | 63.48M |
| 11/4/2025 | $11.35 | $11.52 | $11.24 | $11.44 | 22.10M |
| 11/3/2025 | $11.23 | $11.34 | $11.17 | $11.34 | 14.26M |
| 10/31/2025 | $11.18 | $11.34 | $11.18 | $11.27 | 12.34M |
| 10/30/2025 | $11.41 | $11.42 | $11.15 | $11.17 | 18.97M |
| 10/29/2025 | $11.65 | $11.71 | $11.39 | $11.48 | 19.25M |
| 10/28/2025 | $11.35 | $11.59 | $11.26 | $11.54 | 25.61M |
| 10/27/2025 | $11.51 | $11.52 | $11.28 | $11.35 | 24.21M |
| 10/24/2025 | $11.33 | $11.52 | $11.30 | $11.52 | 19.65M |
| 10/23/2025 | $11.31 | $11.34 | $11.12 | $11.32 | 12.18M |
| 10/22/2025 | $11.18 | $11.38 | $11.09 | $11.37 | 15.71M |
| 10/21/2025 | $10.96 | $11.20 | $10.96 | $11.18 | 11.32M |
| 10/20/2025 | $10.96 | $11.05 | $10.88 | $10.96 | 8.58M |
| 10/17/2025 | $11.16 | $11.21 | $10.87 | $10.87 | 13.76M |