002096.SZ002096.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $13.25 | $13.56 | $13.21 | $13.55 | 12.39M |
| 1/14/2026 | $13.32 | $13.43 | $13.04 | $13.16 | 11.33M |
| 1/13/2026 | $13.48 | $13.51 | $13.32 | $13.36 | 8.69M |
| 1/12/2026 | $13.52 | $13.53 | $13.36 | $13.45 | 10.03M |
| 1/9/2026 | $13.48 | $13.54 | $13.39 | $13.50 | 7.22M |
| 1/8/2026 | $13.38 | $13.52 | $13.30 | $13.49 | 6.15M |
| 1/7/2026 | $13.43 | $13.50 | $13.35 | $13.38 | 5.60M |
| 1/6/2026 | $13.27 | $13.47 | $13.25 | $13.40 | 8.64M |
| 1/5/2026 | $13.37 | $13.41 | $13.24 | $13.29 | 5.99M |
| 12/31/2025 | $13.30 | $13.41 | $13.18 | $13.32 | 4.07M |
| 12/30/2025 | $13.33 | $13.41 | $13.27 | $13.29 | 5.04M |
| 12/29/2025 | $13.49 | $13.55 | $13.36 | $13.37 | 5.45M |
| 12/26/2025 | $13.38 | $13.47 | $13.31 | $13.45 | 5.00M |
| 12/25/2025 | $13.47 | $13.50 | $13.33 | $13.36 | 3.99M |
| 12/24/2025 | $13.40 | $13.49 | $13.33 | $13.47 | 5.16M |
| 12/23/2025 | $13.49 | $13.64 | $13.38 | $13.40 | 5.93M |
| 12/22/2025 | $13.64 | $13.75 | $13.46 | $13.47 | 9.24M |
| 12/19/2025 | $13.11 | $13.45 | $13.06 | $13.42 | 8.76M |
| 12/18/2025 | $12.88 | $13.12 | $12.87 | $13.05 | 4.65M |
| 12/17/2025 | $12.86 | $12.98 | $12.78 | $12.95 | 4.28M |
| 12/16/2025 | $13.07 | $13.07 | $12.79 | $12.86 | 5.19M |
| 12/15/2025 | $12.93 | $13.11 | $12.90 | $13.05 | 3.75M |
| 12/12/2025 | $12.87 | $13.00 | $12.77 | $12.93 | 5.64M |
| 12/11/2025 | $12.93 | $12.97 | $12.80 | $12.82 | 3.97M |
| 12/10/2025 | $12.86 | $12.98 | $12.76 | $12.91 | 3.64M |
| 12/9/2025 | $13.00 | $13.02 | $12.81 | $12.86 | 5.30M |
| 12/8/2025 | $13.22 | $13.25 | $13.02 | $13.03 | 5.54M |
| 12/5/2025 | $12.98 | $13.19 | $12.96 | $13.18 | 4.12M |
| 12/4/2025 | $13.14 | $13.14 | $12.91 | $13.02 | 5.22M |
| 12/3/2025 | $13.13 | $13.18 | $13.05 | $13.14 | 3.86M |
| 12/2/2025 | $13.26 | $13.28 | $13.12 | $13.14 | 3.62M |
| 12/1/2025 | $13.28 | $13.36 | $13.23 | $13.26 | 4.79M |
| 11/28/2025 | $13.18 | $13.26 | $13.14 | $13.25 | 2.79M |
| 11/27/2025 | $13.27 | $13.31 | $13.16 | $13.16 | 3.86M |
| 11/26/2025 | $13.26 | $13.42 | $13.23 | $13.28 | 3.78M |
| 11/25/2025 | $13.47 | $13.47 | $13.28 | $13.28 | 5.73M |
| 11/24/2025 | $13.28 | $13.44 | $13.23 | $13.37 | 5.08M |
| 11/21/2025 | $13.58 | $13.63 | $13.19 | $13.20 | 8.00M |
| 11/20/2025 | $13.90 | $13.94 | $13.67 | $13.69 | 4.88M |
| 11/19/2025 | $13.86 | $13.97 | $13.73 | $13.87 | 5.31M |
| 11/18/2025 | $14.00 | $14.09 | $13.74 | $13.86 | 7.38M |
| 11/17/2025 | $14.08 | $14.22 | $13.97 | $14.05 | 8.47M |
| 11/14/2025 | $14.36 | $14.39 | $14.10 | $14.10 | 9.53M |
| 11/13/2025 | $14.23 | $14.45 | $14.19 | $14.40 | 13.37M |
| 11/12/2025 | $14.15 | $14.29 | $14.06 | $14.23 | 11.25M |
| 11/11/2025 | $14.07 | $14.20 | $14.01 | $14.13 | 7.93M |
| 11/10/2025 | $14.05 | $14.11 | $13.96 | $14.07 | 8.46M |
| 11/7/2025 | $13.95 | $14.09 | $13.94 | $13.99 | 9.34M |
| 11/6/2025 | $13.86 | $14.15 | $13.81 | $13.99 | 10.62M |
| 11/5/2025 | $13.75 | $13.87 | $13.73 | $13.81 | 5.16M |
| 11/4/2025 | $14.00 | $14.01 | $13.75 | $13.87 | 7.61M |
| 11/3/2025 | $13.89 | $14.10 | $13.68 | $14.04 | 15.07M |
| 10/31/2025 | $13.45 | $13.84 | $13.45 | $13.83 | 15.82M |
| 10/30/2025 | $13.39 | $13.46 | $13.30 | $13.39 | 5.44M |
| 10/29/2025 | $13.29 | $13.40 | $13.00 | $13.39 | 5.53M |
| 10/28/2025 | $13.35 | $13.40 | $13.28 | $13.35 | 3.91M |
| 10/27/2025 | $13.34 | $13.40 | $13.30 | $13.33 | 4.63M |
| 10/24/2025 | $13.34 | $13.44 | $13.26 | $13.29 | 4.65M |
| 10/23/2025 | $13.29 | $13.39 | $13.14 | $13.38 | 4.45M |
| 10/22/2025 | $13.27 | $13.41 | $13.20 | $13.35 | 4.09M |
| 10/21/2025 | $13.15 | $13.38 | $13.12 | $13.36 | 6.48M |
| 10/20/2025 | $13.14 | $13.21 | $13.07 | $13.12 | 5.52M |