002152.SZ002152.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $14.02 | $14.03 | $13.76 | $13.89 | 49.50M |
| 1/14/2026 | $13.58 | $14.40 | $13.58 | $14.18 | 110.70M |
| 1/13/2026 | $14.02 | $14.07 | $13.58 | $13.65 | 48.48M |
| 1/12/2026 | $13.75 | $14.02 | $13.73 | $14.02 | 60.80M |
| 1/9/2026 | $13.43 | $13.81 | $13.41 | $13.71 | 45.38M |
| 1/8/2026 | $13.40 | $13.60 | $13.34 | $13.51 | 33.59M |
| 1/7/2026 | $13.62 | $13.74 | $13.41 | $13.44 | 44.24M |
| 1/6/2026 | $13.50 | $13.71 | $13.46 | $13.61 | 53.59M |
| 1/5/2026 | $13.85 | $13.85 | $13.40 | $13.55 | 76.36M |
| 12/31/2025 | $13.30 | $13.99 | $13.30 | $13.81 | 97.16M |
| 12/30/2025 | $12.87 | $13.66 | $12.87 | $13.35 | 98.82M |
| 12/29/2025 | $12.55 | $12.84 | $12.54 | $12.78 | 36.17M |
| 12/26/2025 | $12.58 | $12.73 | $12.50 | $12.56 | 19.85M |
| 12/25/2025 | $12.60 | $12.68 | $12.53 | $12.61 | 24.50M |
| 12/24/2025 | $12.24 | $12.47 | $12.24 | $12.47 | 18.85M |
| 12/23/2025 | $12.38 | $12.43 | $12.28 | $12.30 | 13.17M |
| 12/22/2025 | $12.39 | $12.47 | $12.35 | $12.36 | 15.66M |
| 12/19/2025 | $12.22 | $12.43 | $12.22 | $12.36 | 18.77M |
| 12/18/2025 | $12.13 | $12.30 | $12.09 | $12.22 | 15.89M |
| 12/17/2025 | $12.09 | $12.24 | $11.90 | $12.19 | 24.67M |
| 12/16/2025 | $12.17 | $12.23 | $11.98 | $12.14 | 19.56M |
| 12/15/2025 | $12.30 | $12.38 | $12.17 | $12.18 | 14.70M |
| 12/12/2025 | $12.12 | $12.35 | $12.09 | $12.29 | 18.77M |
| 12/11/2025 | $12.29 | $12.31 | $12.11 | $12.13 | 13.78M |
| 12/10/2025 | $12.20 | $12.29 | $12.08 | $12.28 | 13.40M |
| 12/9/2025 | $12.35 | $12.40 | $12.22 | $12.23 | 15.61M |
| 12/8/2025 | $12.38 | $12.49 | $12.36 | $12.38 | 22.07M |
| 12/5/2025 | $12.13 | $12.44 | $12.04 | $12.42 | 27.96M |
| 12/4/2025 | $12.15 | $12.21 | $12.06 | $12.12 | 10.03M |
| 12/3/2025 | $12.35 | $12.39 | $12.13 | $12.16 | 13.59M |
| 12/2/2025 | $12.40 | $12.50 | $12.33 | $12.33 | 10.95M |
| 12/1/2025 | $12.31 | $12.50 | $12.30 | $12.46 | 16.30M |
| 11/28/2025 | $12.20 | $12.36 | $12.15 | $12.33 | 15.92M |
| 11/27/2025 | $12.27 | $12.34 | $12.19 | $12.23 | 17.58M |
| 11/26/2025 | $12.30 | $12.42 | $12.15 | $12.15 | 18.79M |
| 11/25/2025 | $12.25 | $12.45 | $12.25 | $12.37 | 20.04M |
| 11/24/2025 | $12.15 | $12.38 | $12.02 | $12.18 | 31.38M |
| 11/21/2025 | $12.33 | $12.50 | $12.09 | $12.10 | 21.78M |
| 11/20/2025 | $12.48 | $12.62 | $12.41 | $12.42 | 13.89M |
| 11/19/2025 | $12.49 | $12.56 | $12.32 | $12.35 | 14.61M |
| 11/18/2025 | $12.51 | $12.56 | $12.45 | $12.49 | 12.11M |
| 11/17/2025 | $12.51 | $12.59 | $12.46 | $12.57 | 14.64M |
| 11/14/2025 | $12.52 | $12.70 | $12.51 | $12.51 | 14.55M |
| 11/13/2025 | $12.58 | $12.67 | $12.51 | $12.64 | 12.80M |
| 11/12/2025 | $12.70 | $12.74 | $12.54 | $12.56 | 14.92M |
| 11/11/2025 | $12.83 | $12.88 | $12.72 | $12.74 | 16.69M |
| 11/10/2025 | $12.78 | $12.90 | $12.77 | $12.85 | 13.52M |
| 11/7/2025 | $12.90 | $12.92 | $12.78 | $12.79 | 21.47M |
| 11/6/2025 | $12.89 | $13.08 | $12.88 | $12.99 | 23.83M |
| 11/5/2025 | $12.60 | $12.97 | $12.60 | $12.90 | 22.23M |
| 11/4/2025 | $12.92 | $12.92 | $12.72 | $12.80 | 19.53M |
| 11/3/2025 | $12.95 | $12.97 | $12.76 | $12.96 | 21.66M |
| 10/31/2025 | $12.80 | $12.99 | $12.76 | $12.85 | 25.16M |
| 10/30/2025 | $12.90 | $13.00 | $12.76 | $12.80 | 24.10M |
| 10/29/2025 | $12.86 | $12.99 | $12.82 | $12.97 | 25.98M |
| 10/28/2025 | $12.80 | $12.88 | $12.70 | $12.78 | 22.35M |
| 10/27/2025 | $12.87 | $12.93 | $12.74 | $12.82 | 24.12M |
| 10/24/2025 | $12.80 | $12.87 | $12.70 | $12.78 | 22.23M |
| 10/23/2025 | $12.57 | $12.75 | $12.41 | $12.72 | 19.38M |
| 10/22/2025 | $12.65 | $12.68 | $12.56 | $12.61 | 15.86M |
| 10/21/2025 | $12.65 | $12.83 | $12.51 | $12.69 | 26.99M |
| 10/20/2025 | $12.50 | $12.56 | $12.32 | $12.42 | 21.38M |
| 10/17/2025 | $12.82 | $12.84 | $12.35 | $12.38 | 31.00M |