002140.SZ002140.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $11.66 | $11.90 | $11.62 | $11.76 | 10.35M |
| 1/14/2026 | $11.71 | $11.83 | $11.52 | $11.66 | 12.80M |
| 1/13/2026 | $11.78 | $11.80 | $11.61 | $11.64 | 9.09M |
| 1/12/2026 | $11.85 | $11.93 | $11.61 | $11.77 | 11.07M |
| 1/9/2026 | $11.62 | $11.69 | $11.52 | $11.67 | 10.04M |
| 1/8/2026 | $11.68 | $11.75 | $11.60 | $11.65 | 8.59M |
| 1/7/2026 | $11.62 | $11.83 | $11.57 | $11.64 | 8.71M |
| 1/6/2026 | $11.40 | $11.84 | $11.40 | $11.67 | 15.66M |
| 1/5/2026 | $11.30 | $11.39 | $11.28 | $11.36 | 6.36M |
| 12/31/2025 | $11.17 | $11.29 | $11.10 | $11.26 | 5.33M |
| 12/30/2025 | $11.36 | $11.36 | $11.16 | $11.16 | 8.52M |
| 12/29/2025 | $11.49 | $11.53 | $11.34 | $11.38 | 5.84M |
| 12/26/2025 | $11.70 | $11.70 | $11.47 | $11.59 | 7.48M |
| 12/25/2025 | $11.62 | $11.63 | $11.47 | $11.62 | 8.01M |
| 12/24/2025 | $11.53 | $11.75 | $11.40 | $11.61 | 11.18M |
| 12/23/2025 | $11.31 | $11.70 | $11.25 | $11.47 | 10.95M |
| 12/22/2025 | $11.41 | $11.52 | $11.36 | $11.37 | 7.81M |
| 12/19/2025 | $11.11 | $11.36 | $11.11 | $11.30 | 6.05M |
| 12/18/2025 | $11.21 | $11.30 | $11.10 | $11.10 | 5.81M |
| 12/17/2025 | $11.17 | $11.25 | $10.92 | $11.24 | 7.38M |
| 12/16/2025 | $11.24 | $11.25 | $11.08 | $11.17 | 5.41M |
| 12/15/2025 | $11.10 | $11.32 | $11.03 | $11.19 | 8.32M |
| 12/12/2025 | $10.83 | $11.28 | $10.79 | $11.13 | 9.42M |
| 12/11/2025 | $10.97 | $11.02 | $10.81 | $10.83 | 6.38M |
| 12/10/2025 | $11.02 | $11.03 | $10.87 | $10.97 | 5.24M |
| 12/9/2025 | $11.10 | $11.14 | $10.90 | $10.93 | 7.11M |
| 12/8/2025 | $11.13 | $11.28 | $11.10 | $11.16 | 6.13M |
| 12/5/2025 | $11.00 | $11.17 | $10.90 | $11.13 | 6.22M |
| 12/4/2025 | $11.00 | $11.06 | $10.87 | $10.99 | 5.89M |
| 12/3/2025 | $11.11 | $11.16 | $10.95 | $11.02 | 6.87M |
| 12/2/2025 | $11.03 | $11.33 | $10.85 | $11.19 | 10.37M |
| 12/1/2025 | $11.11 | $11.17 | $11.00 | $11.07 | 5.76M |
| 11/28/2025 | $10.83 | $11.09 | $10.83 | $11.09 | 7.49M |
| 11/27/2025 | $10.83 | $11.01 | $10.81 | $10.89 | 5.18M |
| 11/26/2025 | $10.97 | $11.07 | $10.83 | $10.84 | 5.77M |
| 11/25/2025 | $11.01 | $11.07 | $10.93 | $10.95 | 6.98M |
| 11/24/2025 | $10.84 | $11.03 | $10.69 | $10.94 | 7.44M |
| 11/21/2025 | $11.23 | $11.36 | $10.77 | $10.77 | 10.80M |
| 11/20/2025 | $11.39 | $11.61 | $11.35 | $11.41 | 10.52M |
| 11/19/2025 | $11.59 | $11.67 | $11.20 | $11.32 | 12.04M |
| 11/18/2025 | $11.98 | $12.03 | $11.52 | $11.59 | 15.69M |
| 11/17/2025 | $12.44 | $12.51 | $11.98 | $12.04 | 19.81M |
| 11/14/2025 | $12.80 | $12.92 | $12.46 | $12.46 | 18.32M |
| 11/13/2025 | $12.58 | $13.28 | $12.41 | $12.97 | 30.80M |
| 11/12/2025 | $12.76 | $12.79 | $12.41 | $12.48 | 17.02M |
| 11/11/2025 | $12.76 | $12.98 | $12.70 | $12.86 | 16.94M |
| 11/10/2025 | $13.22 | $13.22 | $12.74 | $12.87 | 27.40M |
| 11/7/2025 | $12.71 | $13.22 | $12.63 | $13.20 | 39.71M |
| 11/6/2025 | $12.95 | $13.01 | $12.73 | $12.77 | 26.35M |
| 11/5/2025 | $12.36 | $12.98 | $12.36 | $12.89 | 38.16M |
| 11/4/2025 | $12.99 | $13.10 | $12.48 | $12.61 | 48.35M |
| 11/3/2025 | $11.80 | $12.89 | $11.78 | $12.89 | 40.44M |
| 10/31/2025 | $11.67 | $11.83 | $11.51 | $11.72 | 11.61M |
| 10/30/2025 | $11.88 | $12.12 | $11.75 | $11.75 | 15.32M |
| 10/29/2025 | $11.95 | $11.95 | $11.57 | $11.86 | 10.85M |
| 10/28/2025 | $11.75 | $12.05 | $11.68 | $11.86 | 11.04M |
| 10/27/2025 | $11.99 | $12.13 | $11.72 | $11.84 | 14.30M |
| 10/24/2025 | $11.87 | $12.03 | $11.78 | $11.91 | 11.42M |
| 10/23/2025 | $11.82 | $11.86 | $11.50 | $11.84 | 10.48M |
| 10/22/2025 | $12.04 | $12.04 | $11.82 | $11.83 | 9.30M |
| 10/21/2025 | $11.78 | $12.00 | $11.77 | $11.97 | 10.15M |
| 10/20/2025 | $11.83 | $11.92 | $11.69 | $11.84 | 13.70M |
| 10/17/2025 | $12.15 | $12.22 | $11.79 | $11.82 | 17.97M |