002099.SZ002099.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $7.01 | $7.01 | $6.68 | $6.72 | 16.97M |
| 1/14/2026 | $7.15 | $7.19 | $6.80 | $6.96 | 50.09M |
| 1/13/2026 | $7.56 | $7.71 | $7.07 | $7.12 | 50.26M |
| 1/12/2026 | $7.24 | $7.51 | $7.12 | $7.40 | 58.91M |
| 1/9/2026 | $7.01 | $7.43 | $7.00 | $7.18 | 71.10M |
| 1/8/2026 | $6.65 | $6.87 | $6.52 | $6.86 | 40.41M |
| 1/7/2026 | $6.51 | $6.85 | $6.36 | $6.67 | 49.34M |
| 1/6/2026 | $6.46 | $6.58 | $6.36 | $6.51 | 33.77M |
| 1/5/2026 | $6.27 | $6.72 | $6.27 | $6.43 | 45.92M |
| 12/31/2025 | $6.44 | $6.49 | $6.05 | $6.24 | 50.87M |
| 12/30/2025 | $6.32 | $6.79 | $6.29 | $6.51 | 72.05M |
| 12/29/2025 | $6.37 | $6.39 | $6.09 | $6.17 | 51.94M |
| 12/26/2025 | $6.11 | $6.11 | $5.95 | $5.97 | 13.72M |
| 12/25/2025 | $6.02 | $6.27 | $5.95 | $6.11 | 19.44M |
| 12/24/2025 | $6.06 | $6.11 | $5.93 | $6.02 | 11.37M |
| 12/23/2025 | $6.00 | $6.21 | $5.96 | $6.08 | 13.90M |
| 12/22/2025 | $5.98 | $6.04 | $5.92 | $6.02 | 9.40M |
| 12/19/2025 | $6.00 | $6.05 | $5.94 | $6.00 | 9.71M |
| 12/18/2025 | $5.87 | $6.04 | $5.84 | $5.97 | 15.32M |
| 12/17/2025 | $5.74 | $5.90 | $5.73 | $5.83 | 12.04M |
| 12/16/2025 | $5.86 | $5.88 | $5.66 | $5.75 | 15.09M |
| 12/15/2025 | $5.91 | $5.93 | $5.85 | $5.86 | 10.74M |
| 12/12/2025 | $6.02 | $6.04 | $5.93 | $5.95 | 11.46M |
| 12/11/2025 | $6.18 | $6.21 | $5.92 | $6.02 | 18.02M |
| 12/10/2025 | $6.33 | $6.43 | $6.05 | $6.06 | 28.93M |
| 12/9/2025 | $6.28 | $6.33 | $6.18 | $6.26 | 11.89M |
| 12/8/2025 | $6.17 | $6.31 | $6.14 | $6.28 | 13.86M |
| 12/5/2025 | $6.17 | $6.22 | $6.06 | $6.14 | 9.43M |
| 12/4/2025 | $6.14 | $6.22 | $6.10 | $6.18 | 10.95M |
| 12/3/2025 | $6.22 | $6.24 | $6.13 | $6.15 | 9.97M |
| 12/2/2025 | $6.22 | $6.25 | $6.14 | $6.22 | 8.55M |
| 12/1/2025 | $6.25 | $6.33 | $6.19 | $6.23 | 11.07M |
| 11/28/2025 | $6.18 | $6.25 | $6.12 | $6.24 | 11.24M |
| 11/27/2025 | $6.22 | $6.24 | $6.13 | $6.18 | 9.13M |
| 11/26/2025 | $6.23 | $6.36 | $6.14 | $6.16 | 12.22M |
| 11/25/2025 | $6.09 | $6.31 | $6.09 | $6.23 | 17.36M |
| 11/24/2025 | $5.88 | $6.20 | $5.88 | $6.02 | 17.03M |
| 11/21/2025 | $6.16 | $6.21 | $5.83 | $5.87 | 16.61M |
| 11/20/2025 | $6.16 | $6.23 | $6.11 | $6.16 | 9.16M |
| 11/19/2025 | $6.32 | $6.34 | $6.14 | $6.16 | 11.83M |
| 11/18/2025 | $6.34 | $6.41 | $6.25 | $6.31 | 12.43M |
| 11/17/2025 | $6.34 | $6.44 | $6.30 | $6.37 | 21.05M |
| 11/14/2025 | $6.31 | $6.41 | $6.28 | $6.30 | 17.07M |
| 11/13/2025 | $6.28 | $6.33 | $6.23 | $6.31 | 13.95M |
| 11/12/2025 | $6.41 | $6.41 | $6.24 | $6.25 | 16.31M |
| 11/11/2025 | $6.36 | $6.42 | $6.31 | $6.40 | 15.55M |
| 11/10/2025 | $6.33 | $6.44 | $6.25 | $6.38 | 21.30M |
| 11/7/2025 | $6.25 | $6.37 | $6.22 | $6.34 | 25.77M |
| 11/6/2025 | $6.28 | $6.35 | $6.17 | $6.25 | 23.13M |
| 11/5/2025 | $6.19 | $6.40 | $6.12 | $6.34 | 35.46M |
| 11/4/2025 | $6.38 | $6.44 | $6.19 | $6.24 | 52.22M |
| 11/3/2025 | $5.82 | $6.31 | $5.73 | $6.31 | 51.44M |
| 10/31/2025 | $5.52 | $5.76 | $5.52 | $5.74 | 14.03M |
| 10/30/2025 | $5.65 | $5.66 | $5.52 | $5.52 | 11.17M |
| 10/29/2025 | $5.70 | $5.70 | $5.59 | $5.67 | 10.24M |
| 10/28/2025 | $5.70 | $5.76 | $5.67 | $5.71 | 8.59M |
| 10/27/2025 | $5.74 | $5.77 | $5.67 | $5.69 | 9.52M |
| 10/24/2025 | $5.79 | $5.85 | $5.70 | $5.72 | 8.13M |
| 10/23/2025 | $5.81 | $5.81 | $5.68 | $5.77 | 9.08M |
| 10/22/2025 | $5.80 | $5.87 | $5.79 | $5.81 | 8.54M |
| 10/21/2025 | $5.78 | $5.88 | $5.74 | $5.86 | 14.22M |
| 10/20/2025 | $5.60 | $5.83 | $5.59 | $5.74 | 12.54M |
| 10/17/2025 | $5.70 | $5.76 | $5.59 | $5.60 | 8.65M |