002111.SZ002111.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $10.48 | $10.58 | $10.43 | $10.53 | 6.90M |
| 1/14/2026 | $10.62 | $10.76 | $10.39 | $10.53 | 12.40M |
| 1/13/2026 | $10.92 | $10.94 | $10.60 | $10.62 | 15.03M |
| 1/12/2026 | $10.86 | $10.99 | $10.68 | $10.96 | 14.92M |
| 1/9/2026 | $10.70 | $10.84 | $10.60 | $10.75 | 14.07M |
| 1/8/2026 | $10.38 | $10.71 | $10.38 | $10.70 | 13.16M |
| 1/7/2026 | $10.56 | $10.57 | $10.39 | $10.48 | 7.27M |
| 1/6/2026 | $10.45 | $10.57 | $10.39 | $10.56 | 10.01M |
| 1/5/2026 | $10.52 | $10.58 | $10.35 | $10.45 | 8.93M |
| 12/31/2025 | $10.35 | $10.57 | $10.31 | $10.52 | 9.80M |
| 12/30/2025 | $10.35 | $10.47 | $10.31 | $10.34 | 8.58M |
| 12/29/2025 | $10.34 | $10.40 | $10.23 | $10.38 | 8.39M |
| 12/26/2025 | $10.31 | $10.40 | $10.19 | $10.31 | 10.06M |
| 12/25/2025 | $10.13 | $10.38 | $10.10 | $10.32 | 9.41M |
| 12/24/2025 | $9.84 | $10.21 | $9.83 | $10.15 | 9.87M |
| 12/23/2025 | $9.96 | $10.06 | $9.85 | $9.89 | 7.19M |
| 12/22/2025 | $10.05 | $10.09 | $9.93 | $9.95 | 5.72M |
| 12/19/2025 | $9.83 | $10.12 | $9.83 | $10.04 | 8.38M |
| 12/18/2025 | $9.51 | $9.95 | $9.47 | $9.88 | 10.51M |
| 12/17/2025 | $9.75 | $9.83 | $9.41 | $9.59 | 9.08M |
| 12/16/2025 | $9.90 | $9.95 | $9.62 | $9.76 | 7.41M |
| 12/15/2025 | $9.83 | $9.97 | $9.73 | $9.90 | 6.44M |
| 12/12/2025 | $9.86 | $10.02 | $9.83 | $9.85 | 8.22M |
| 12/11/2025 | $9.98 | $10.23 | $9.87 | $9.88 | 7.21M |
| 12/10/2025 | $9.92 | $10.05 | $9.82 | $9.99 | 8.40M |
| 12/9/2025 | $9.90 | $10.08 | $9.85 | $9.92 | 7.72M |
| 12/8/2025 | $9.97 | $10.11 | $9.89 | $9.91 | 8.59M |
| 12/5/2025 | $9.59 | $9.99 | $9.56 | $9.97 | 14.38M |
| 12/4/2025 | $9.68 | $9.75 | $9.60 | $9.60 | 6.40M |
| 12/3/2025 | $9.75 | $9.82 | $9.57 | $9.72 | 11.13M |
| 12/2/2025 | $9.81 | $9.85 | $9.63 | $9.75 | 11.03M |
| 12/1/2025 | $9.79 | $9.99 | $9.76 | $9.81 | 17.65M |
| 11/28/2025 | $9.78 | $9.80 | $9.40 | $9.75 | 30.42M |
| 11/27/2025 | $10.50 | $10.62 | $10.07 | $10.11 | 37.46M |
| 11/26/2025 | $9.98 | $10.03 | $9.64 | $9.65 | 10.47M |
| 11/25/2025 | $10.07 | $10.16 | $9.96 | $10.00 | 7.73M |
| 11/24/2025 | $9.91 | $10.14 | $9.89 | $10.13 | 8.36M |
| 11/21/2025 | $10.07 | $10.23 | $9.83 | $9.96 | 6.75M |
| 11/20/2025 | $10.11 | $10.19 | $10.05 | $10.14 | 3.38M |
| 11/19/2025 | $10.14 | $10.18 | $10.05 | $10.13 | 4.40M |
| 11/18/2025 | $10.23 | $10.29 | $10.10 | $10.14 | 5.41M |
| 11/17/2025 | $10.30 | $10.33 | $10.22 | $10.30 | 4.63M |
| 11/14/2025 | $10.14 | $10.30 | $10.12 | $10.19 | 4.64M |
| 11/13/2025 | $10.19 | $10.23 | $10.14 | $10.18 | 3.75M |
| 11/12/2025 | $10.25 | $10.28 | $10.11 | $10.16 | 4.70M |
| 11/11/2025 | $10.26 | $10.33 | $10.24 | $10.25 | 3.57M |
| 11/10/2025 | $10.31 | $10.35 | $10.20 | $10.26 | 5.85M |
| 11/7/2025 | $10.32 | $10.35 | $10.26 | $10.30 | 3.87M |
| 11/6/2025 | $10.23 | $10.37 | $10.18 | $10.33 | 7.05M |
| 11/5/2025 | $10.17 | $10.28 | $10.13 | $10.23 | 4.82M |
| 11/4/2025 | $10.21 | $10.28 | $10.18 | $10.23 | 4.79M |
| 11/3/2025 | $10.23 | $10.29 | $10.15 | $10.21 | 7.63M |
| 10/31/2025 | $10.00 | $10.27 | $9.98 | $10.23 | 16.27M |
| 10/30/2025 | $10.01 | $10.04 | $9.93 | $9.93 | 3.90M |
| 10/29/2025 | $10.01 | $10.12 | $9.96 | $10.01 | 5.46M |
| 10/28/2025 | $9.98 | $10.04 | $9.94 | $10.01 | 5.57M |
| 10/27/2025 | $9.93 | $10.00 | $9.87 | $9.99 | 5.42M |
| 10/24/2025 | $9.85 | $9.94 | $9.84 | $9.89 | 4.28M |
| 10/23/2025 | $9.76 | $9.86 | $9.65 | $9.85 | 4.04M |
| 10/22/2025 | $9.70 | $9.80 | $9.66 | $9.76 | 2.61M |
| 10/21/2025 | $9.62 | $9.76 | $9.59 | $9.74 | 4.02M |
| 10/20/2025 | $9.56 | $9.62 | $9.55 | $9.59 | 3.05M |
| 10/17/2025 | $9.78 | $9.82 | $9.53 | $9.55 | 6.89M |