002117.SZ002117.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $12.19 | $12.23 | $12.04 | $12.17 | 15.47M |
| 1/14/2026 | $12.16 | $12.46 | $12.13 | $12.29 | 22.15M |
| 1/13/2026 | $12.76 | $12.76 | $12.14 | $12.15 | 28.28M |
| 1/12/2026 | $12.11 | $12.99 | $12.11 | $12.67 | 41.82M |
| 1/9/2026 | $12.08 | $12.17 | $12.02 | $12.10 | 18.49M |
| 1/8/2026 | $11.92 | $12.13 | $11.88 | $12.08 | 18.29M |
| 1/7/2026 | $12.30 | $12.37 | $11.91 | $11.95 | 31.75M |
| 1/6/2026 | $12.34 | $12.56 | $12.30 | $12.37 | 33.37M |
| 1/5/2026 | $13.85 | $13.90 | $12.43 | $12.43 | 54.05M |
| 12/31/2025 | $14.24 | $14.30 | $13.78 | $13.81 | 29.41M |
| 12/30/2025 | $14.12 | $14.45 | $14.00 | $14.24 | 28.85M |
| 12/29/2025 | $13.61 | $14.35 | $13.50 | $14.12 | 35.91M |
| 12/26/2025 | $13.53 | $13.84 | $13.34 | $13.43 | 20.00M |
| 12/25/2025 | $13.22 | $13.92 | $13.12 | $13.61 | 21.40M |
| 12/24/2025 | $12.94 | $13.22 | $12.79 | $13.18 | 11.60M |
| 12/23/2025 | $13.04 | $13.11 | $12.84 | $12.91 | 8.81M |
| 12/22/2025 | $12.99 | $13.15 | $12.86 | $13.05 | 12.26M |
| 12/19/2025 | $12.95 | $13.01 | $12.69 | $12.95 | 13.88M |
| 12/18/2025 | $13.01 | $13.12 | $12.78 | $12.82 | 14.53M |
| 12/17/2025 | $13.00 | $13.09 | $12.73 | $13.05 | 15.83M |
| 12/16/2025 | $13.16 | $13.21 | $12.88 | $13.05 | 14.66M |
| 12/15/2025 | $13.60 | $13.62 | $13.17 | $13.19 | 18.71M |
| 12/12/2025 | $13.06 | $13.75 | $13.05 | $13.62 | 27.02M |
| 12/11/2025 | $13.25 | $13.50 | $13.09 | $13.10 | 19.89M |
| 12/10/2025 | $13.21 | $13.31 | $13.10 | $13.27 | 15.30M |
| 12/9/2025 | $13.08 | $13.39 | $13.01 | $13.26 | 21.20M |
| 12/8/2025 | $12.86 | $13.23 | $12.83 | $13.05 | 23.67M |
| 12/5/2025 | $12.67 | $12.87 | $12.63 | $12.85 | 15.93M |
| 12/4/2025 | $12.54 | $12.70 | $12.38 | $12.67 | 15.71M |
| 12/3/2025 | $12.60 | $12.77 | $12.45 | $12.57 | 13.43M |
| 12/2/2025 | $12.43 | $12.67 | $12.37 | $12.58 | 17.16M |
| 12/1/2025 | $12.51 | $12.58 | $12.37 | $12.43 | 16.35M |
| 11/28/2025 | $12.20 | $12.77 | $12.20 | $12.63 | 35.87M |
| 11/27/2025 | $11.92 | $12.26 | $11.91 | $12.07 | 9.61M |
| 11/26/2025 | $12.20 | $12.32 | $11.96 | $11.98 | 10.82M |
| 11/25/2025 | $12.17 | $12.35 | $12.13 | $12.19 | 11.34M |
| 11/24/2025 | $11.96 | $12.20 | $11.84 | $12.13 | 10.35M |
| 11/21/2025 | $12.15 | $12.34 | $11.88 | $11.96 | 13.92M |
| 11/20/2025 | $12.17 | $12.40 | $12.15 | $12.30 | 11.30M |
| 11/19/2025 | $12.35 | $12.45 | $12.17 | $12.19 | 13.65M |
| 11/18/2025 | $12.33 | $12.57 | $12.28 | $12.35 | 13.03M |
| 11/17/2025 | $12.04 | $12.58 | $12.02 | $12.45 | 23.43M |
| 11/14/2025 | $11.99 | $12.16 | $11.94 | $12.04 | 15.76M |
| 11/13/2025 | $11.85 | $12.01 | $11.74 | $11.98 | 11.67M |
| 11/12/2025 | $11.72 | $12.03 | $11.65 | $11.85 | 15.14M |
| 11/11/2025 | $11.74 | $11.78 | $11.69 | $11.76 | 5.81M |
| 11/10/2025 | $11.71 | $11.74 | $11.61 | $11.73 | 6.34M |
| 11/7/2025 | $11.84 | $11.84 | $11.69 | $11.70 | 8.58M |
| 11/6/2025 | $11.79 | $11.90 | $11.70 | $11.89 | 11.21M |
| 11/5/2025 | $11.61 | $11.84 | $11.60 | $11.79 | 7.67M |
| 11/4/2025 | $11.73 | $11.77 | $11.64 | $11.73 | 6.16M |
| 11/3/2025 | $11.63 | $11.85 | $11.59 | $11.80 | 8.48M |
| 10/31/2025 | $11.53 | $11.71 | $11.52 | $11.63 | 6.66M |
| 10/30/2025 | $11.80 | $11.83 | $11.60 | $11.60 | 8.62M |
| 10/29/2025 | $11.68 | $11.78 | $11.64 | $11.74 | 7.32M |
| 10/28/2025 | $11.81 | $11.90 | $11.70 | $11.71 | 12.18M |
| 10/27/2025 | $11.61 | $11.85 | $11.60 | $11.83 | 20.47M |
| 10/24/2025 | $11.35 | $11.40 | $11.25 | $11.33 | 5.02M |
| 10/23/2025 | $11.31 | $11.34 | $11.18 | $11.33 | 5.33M |
| 10/22/2025 | $11.23 | $11.43 | $11.22 | $11.35 | 5.22M |
| 10/21/2025 | $11.14 | $11.32 | $11.10 | $11.31 | 5.48M |
| 10/20/2025 | $11.08 | $11.18 | $11.04 | $11.17 | 6.48M |
| 10/17/2025 | $11.26 | $11.29 | $10.96 | $10.96 | 7.72M |