002106.SZ002106.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $11.08 | $11.19 | $11.05 | $11.19 | 9.35M |
| 1/14/2026 | $11.21 | $11.32 | $10.99 | $11.15 | 15.15M |
| 1/13/2026 | $11.38 | $11.38 | $11.14 | $11.16 | 14.89M |
| 1/12/2026 | $11.22 | $11.43 | $11.19 | $11.38 | 17.79M |
| 1/9/2026 | $11.16 | $11.26 | $11.10 | $11.20 | 12.07M |
| 1/8/2026 | $11.11 | $11.22 | $11.09 | $11.16 | 10.13M |
| 1/7/2026 | $11.17 | $11.21 | $11.08 | $11.11 | 9.13M |
| 1/6/2026 | $11.02 | $11.25 | $11.01 | $11.17 | 12.61M |
| 1/5/2026 | $10.96 | $11.06 | $10.91 | $11.02 | 9.80M |
| 12/31/2025 | $11.08 | $11.08 | $10.95 | $10.96 | 5.96M |
| 12/30/2025 | $11.00 | $11.10 | $10.90 | $11.03 | 6.20M |
| 12/29/2025 | $10.95 | $11.06 | $10.94 | $11.01 | 5.55M |
| 12/26/2025 | $11.02 | $11.09 | $10.93 | $10.97 | 8.34M |
| 12/25/2025 | $10.93 | $11.08 | $10.83 | $11.06 | 8.75M |
| 12/24/2025 | $10.78 | $10.98 | $10.78 | $10.95 | 10.00M |
| 12/23/2025 | $10.81 | $10.88 | $10.71 | $10.73 | 5.72M |
| 12/22/2025 | $10.72 | $10.92 | $10.71 | $10.83 | 5.03M |
| 12/19/2025 | $10.70 | $10.81 | $10.69 | $10.75 | 5.76M |
| 12/18/2025 | $10.57 | $10.75 | $10.54 | $10.66 | 6.43M |
| 12/17/2025 | $10.50 | $10.69 | $10.36 | $10.62 | 7.41M |
| 12/16/2025 | $10.65 | $10.68 | $10.42 | $10.53 | 7.94M |
| 12/15/2025 | $10.62 | $10.77 | $10.57 | $10.68 | 5.71M |
| 12/12/2025 | $10.71 | $10.88 | $10.63 | $10.70 | 7.85M |
| 12/11/2025 | $10.93 | $10.97 | $10.71 | $10.75 | 6.44M |
| 12/10/2025 | $11.02 | $11.04 | $10.81 | $10.93 | 7.57M |
| 12/9/2025 | $11.00 | $11.11 | $10.96 | $11.04 | 8.02M |
| 12/8/2025 | $11.04 | $11.09 | $10.97 | $11.03 | 7.35M |
| 12/5/2025 | $10.84 | $11.02 | $10.74 | $11.02 | 7.40M |
| 12/4/2025 | $10.82 | $10.86 | $10.67 | $10.84 | 6.04M |
| 12/3/2025 | $10.90 | $10.96 | $10.82 | $10.85 | 7.46M |
| 12/2/2025 | $10.92 | $11.02 | $10.89 | $10.94 | 7.00M |
| 12/1/2025 | $10.74 | $11.02 | $10.68 | $10.97 | 10.64M |
| 11/28/2025 | $10.66 | $10.73 | $10.60 | $10.73 | 6.12M |
| 11/27/2025 | $10.43 | $10.95 | $10.43 | $10.68 | 18.98M |
| 11/26/2025 | $10.40 | $10.54 | $10.37 | $10.44 | 7.04M |
| 11/25/2025 | $10.39 | $10.54 | $10.35 | $10.40 | 7.07M |
| 11/24/2025 | $10.22 | $10.37 | $10.16 | $10.32 | 8.44M |
| 11/21/2025 | $10.51 | $10.55 | $10.13 | $10.15 | 14.44M |
| 11/20/2025 | $10.70 | $10.75 | $10.57 | $10.60 | 8.13M |
| 11/19/2025 | $10.83 | $10.90 | $10.60 | $10.65 | 10.90M |
| 11/18/2025 | $10.99 | $10.99 | $10.83 | $10.87 | 8.89M |
| 11/17/2025 | $11.05 | $11.09 | $10.96 | $11.00 | 7.79M |
| 11/14/2025 | $11.11 | $11.23 | $11.05 | $11.05 | 7.98M |
| 11/13/2025 | $11.09 | $11.22 | $11.06 | $11.18 | 8.69M |
| 11/12/2025 | $11.18 | $11.22 | $11.00 | $11.10 | 10.99M |
| 11/11/2025 | $11.28 | $11.32 | $11.17 | $11.21 | 8.21M |
| 11/10/2025 | $11.22 | $11.29 | $11.14 | $11.28 | 9.82M |
| 11/7/2025 | $11.30 | $11.34 | $11.21 | $11.23 | 6.38M |
| 11/6/2025 | $11.26 | $11.45 | $11.18 | $11.35 | 10.87M |
| 11/5/2025 | $11.02 | $11.32 | $11.02 | $11.26 | 11.11M |
| 11/4/2025 | $11.25 | $11.31 | $11.10 | $11.18 | 9.58M |
| 11/3/2025 | $11.18 | $11.29 | $11.01 | $11.25 | 11.38M |
| 10/31/2025 | $11.15 | $11.24 | $11.12 | $11.16 | 12.36M |
| 10/30/2025 | $11.54 | $11.54 | $11.13 | $11.16 | 22.53M |
| 10/29/2025 | $11.80 | $11.81 | $11.60 | $11.70 | 8.42M |
| 10/28/2025 | $11.75 | $11.87 | $11.71 | $11.76 | 6.98M |
| 10/27/2025 | $11.80 | $11.85 | $11.66 | $11.79 | 9.68M |
| 10/24/2025 | $11.65 | $11.78 | $11.63 | $11.74 | 10.11M |
| 10/23/2025 | $11.50 | $11.66 | $11.33 | $11.63 | 10.59M |
| 10/22/2025 | $11.54 | $11.57 | $11.36 | $11.49 | 8.52M |
| 10/21/2025 | $11.23 | $11.63 | $11.19 | $11.55 | 15.01M |
| 10/20/2025 | $11.13 | $11.29 | $11.08 | $11.16 | 12.29M |
| 10/17/2025 | $11.57 | $11.67 | $10.94 | $11.00 | 21.27M |