002097.SZ002097.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $12.42 | $12.65 | $12.31 | $12.51 | 41.36M |
| 1/15/2026 | $12.56 | $12.61 | $12.29 | $12.36 | 36.45M |
| 1/14/2026 | $12.40 | $12.96 | $12.39 | $12.64 | 65.46M |
| 1/13/2026 | $13.01 | $13.05 | $12.38 | $12.43 | 66.21M |
| 1/12/2026 | $12.80 | $12.99 | $12.62 | $12.95 | 62.00M |
| 1/9/2026 | $12.61 | $12.78 | $12.54 | $12.68 | 50.06M |
| 1/8/2026 | $12.28 | $12.65 | $12.24 | $12.61 | 50.71M |
| 1/7/2026 | $12.44 | $12.52 | $12.25 | $12.30 | 28.37M |
| 1/6/2026 | $12.29 | $12.48 | $12.27 | $12.44 | 35.70M |
| 1/5/2026 | $12.42 | $12.42 | $12.18 | $12.32 | 36.19M |
| 12/31/2025 | $12.22 | $12.48 | $12.13 | $12.41 | 35.58M |
| 12/30/2025 | $12.17 | $12.38 | $12.08 | $12.25 | 26.45M |
| 12/29/2025 | $12.27 | $12.28 | $12.17 | $12.19 | 20.22M |
| 12/26/2025 | $12.24 | $12.30 | $12.12 | $12.20 | 24.34M |
| 12/25/2025 | $12.12 | $12.28 | $12.08 | $12.25 | 27.13M |
| 12/24/2025 | $11.90 | $12.10 | $11.85 | $12.09 | 21.18M |
| 12/23/2025 | $12.11 | $12.13 | $11.86 | $11.90 | 18.70M |
| 12/22/2025 | $11.97 | $12.14 | $11.96 | $12.09 | 19.58M |
| 12/19/2025 | $11.81 | $12.00 | $11.81 | $11.98 | 23.80M |
| 12/18/2025 | $11.78 | $11.98 | $11.75 | $11.81 | 21.59M |
| 12/17/2025 | $11.75 | $11.82 | $11.57 | $11.81 | 22.81M |
| 12/16/2025 | $12.07 | $12.08 | $11.62 | $11.78 | 32.63M |
| 12/15/2025 | $12.01 | $12.22 | $11.96 | $12.07 | 24.73M |
| 12/12/2025 | $11.87 | $12.24 | $11.84 | $12.09 | 32.20M |
| 12/11/2025 | $12.22 | $12.22 | $11.86 | $11.87 | 29.30M |
| 12/10/2025 | $12.05 | $12.25 | $12.00 | $12.23 | 28.98M |
| 12/9/2025 | $12.11 | $12.23 | $12.06 | $12.06 | 19.80M |
| 12/8/2025 | $12.11 | $12.23 | $12.10 | $12.15 | 18.88M |
| 12/5/2025 | $11.86 | $12.13 | $11.82 | $12.11 | 23.25M |
| 12/4/2025 | $11.90 | $11.99 | $11.84 | $11.90 | 16.03M |
| 12/3/2025 | $12.05 | $12.14 | $11.90 | $11.93 | 20.87M |
| 12/2/2025 | $12.18 | $12.18 | $12.06 | $12.08 | 16.69M |
| 12/1/2025 | $12.25 | $12.27 | $12.15 | $12.20 | 20.64M |
| 11/28/2025 | $12.07 | $12.25 | $11.98 | $12.23 | 26.23M |
| 11/27/2025 | $12.22 | $12.28 | $12.07 | $12.07 | 25.74M |
| 11/26/2025 | $12.23 | $12.46 | $12.10 | $12.14 | 33.40M |
| 11/25/2025 | $12.00 | $12.21 | $11.96 | $12.12 | 28.46M |
| 11/24/2025 | $11.76 | $12.25 | $11.76 | $12.10 | 42.69M |
| 11/21/2025 | $11.88 | $12.05 | $11.68 | $11.72 | 33.08M |
| 11/20/2025 | $12.09 | $12.18 | $11.97 | $11.99 | 20.78M |
| 11/19/2025 | $12.26 | $12.33 | $11.95 | $12.05 | 33.38M |
| 11/18/2025 | $12.42 | $12.54 | $12.21 | $12.28 | 36.44M |
| 11/17/2025 | $12.35 | $12.51 | $12.26 | $12.41 | 23.56M |
| 11/14/2025 | $12.37 | $12.45 | $12.28 | $12.29 | 24.45M |
| 11/13/2025 | $12.45 | $12.54 | $12.36 | $12.48 | 24.20M |
| 11/12/2025 | $12.80 | $12.80 | $12.37 | $12.46 | 33.03M |
| 11/11/2025 | $12.81 | $12.88 | $12.76 | $12.82 | 22.84M |
| 11/10/2025 | $12.95 | $12.98 | $12.74 | $12.82 | 33.90M |
| 11/7/2025 | $13.19 | $13.30 | $12.98 | $13.00 | 48.85M |
| 11/6/2025 | $13.15 | $13.20 | $13.06 | $13.19 | 31.55M |
| 11/5/2025 | $13.01 | $13.20 | $12.96 | $13.15 | 32.48M |
| 11/4/2025 | $13.32 | $13.32 | $13.01 | $13.20 | 34.29M |
| 11/3/2025 | $13.16 | $13.33 | $13.03 | $13.33 | 37.91M |
| 10/31/2025 | $12.94 | $13.33 | $12.91 | $13.25 | 44.98M |
| 10/30/2025 | $13.36 | $13.38 | $13.03 | $13.04 | 52.93M |
| 10/29/2025 | $13.32 | $13.50 | $13.28 | $13.43 | 50.45M |
| 10/28/2025 | $13.43 | $13.58 | $13.35 | $13.42 | 63.95M |
| 10/27/2025 | $13.50 | $13.87 | $13.43 | $13.60 | 100.57M |
| 10/24/2025 | $13.61 | $13.67 | $13.11 | $13.21 | 104.77M |
| 10/23/2025 | $14.20 | $14.29 | $13.26 | $13.53 | 161.33M |
| 10/22/2025 | $14.38 | $15.18 | $14.23 | $14.70 | 262.93M |
| 10/21/2025 | $12.80 | $13.81 | $12.79 | $13.81 | 108.54M |
| 10/20/2025 | $12.43 | $12.55 | $12.25 | $12.55 | 40.27M |