002153.SZ002153.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $16.14 | $16.14 | $15.81 | $16.14 | 71.51M |
| 1/14/2026 | $14.67 | $14.67 | $14.67 | $14.67 | 17.21M |
| 1/13/2026 | $13.20 | $13.99 | $12.78 | $13.34 | 124.78M |
| 1/12/2026 | $12.22 | $13.19 | $12.01 | $12.92 | 131.26M |
| 1/9/2026 | $11.25 | $12.02 | $11.19 | $11.99 | 77.27M |
| 1/8/2026 | $11.11 | $11.75 | $10.98 | $11.34 | 58.03M |
| 1/7/2026 | $11.30 | $11.32 | $11.06 | $11.10 | 42.05M |
| 1/6/2026 | $11.25 | $11.41 | $11.16 | $11.34 | 55.70M |
| 1/5/2026 | $10.84 | $11.34 | $10.80 | $11.32 | 74.13M |
| 12/31/2025 | $10.55 | $11.23 | $10.51 | $10.83 | 71.87M |
| 12/30/2025 | $10.45 | $10.75 | $10.45 | $10.56 | 43.15M |
| 12/29/2025 | $10.41 | $10.55 | $10.35 | $10.42 | 20.54M |
| 12/26/2025 | $10.43 | $10.56 | $10.29 | $10.47 | 23.55M |
| 12/25/2025 | $10.30 | $10.49 | $10.29 | $10.45 | 21.41M |
| 12/24/2025 | $10.13 | $10.38 | $10.12 | $10.34 | 21.82M |
| 12/23/2025 | $10.37 | $10.46 | $10.16 | $10.23 | 29.39M |
| 12/22/2025 | $10.34 | $10.75 | $10.26 | $10.47 | 45.57M |
| 12/19/2025 | $10.30 | $10.39 | $10.17 | $10.32 | 23.49M |
| 12/18/2025 | $10.11 | $10.48 | $10.05 | $10.28 | 30.49M |
| 12/17/2025 | $10.15 | $10.26 | $9.96 | $10.21 | 26.90M |
| 12/16/2025 | $10.31 | $10.39 | $10.04 | $10.08 | 29.28M |
| 12/15/2025 | $10.50 | $10.57 | $10.32 | $10.35 | 30.56M |
| 12/12/2025 | $10.81 | $10.93 | $10.50 | $10.62 | 45.14M |
| 12/11/2025 | $11.07 | $11.33 | $10.75 | $10.81 | 58.32M |
| 12/10/2025 | $10.88 | $11.07 | $10.82 | $10.94 | 34.38M |
| 12/9/2025 | $11.11 | $11.25 | $10.84 | $10.85 | 45.91M |
| 12/8/2025 | $10.91 | $11.24 | $10.87 | $11.16 | 61.49M |
| 12/5/2025 | $10.83 | $10.98 | $10.68 | $10.97 | 46.96M |
| 12/4/2025 | $10.98 | $11.14 | $10.80 | $10.83 | 53.39M |
| 12/3/2025 | $11.54 | $11.56 | $10.98 | $11.02 | 68.20M |
| 12/2/2025 | $11.88 | $11.90 | $11.31 | $11.47 | 81.19M |
| 12/1/2025 | $11.99 | $12.29 | $11.81 | $11.99 | 86.27M |
| 11/28/2025 | $11.94 | $12.50 | $11.81 | $12.10 | 127.66M |
| 11/27/2025 | $12.83 | $12.83 | $12.18 | $12.18 | 113.99M |
| 11/26/2025 | $12.16 | $13.53 | $12.16 | $13.53 | 118.55M |
| 11/25/2025 | $12.01 | $12.58 | $11.93 | $12.30 | 210.02M |
| 11/24/2025 | $10.61 | $11.44 | $10.33 | $11.44 | 61.54M |
| 11/21/2025 | $10.51 | $10.75 | $10.17 | $10.40 | 71.70M |
| 11/20/2025 | $11.21 | $11.24 | $10.51 | $10.73 | 89.83M |
| 11/19/2025 | $11.41 | $11.99 | $11.03 | $11.25 | 151.91M |
| 11/18/2025 | $10.10 | $11.03 | $10.10 | $11.03 | 69.24M |
| 11/17/2025 | $9.59 | $10.13 | $9.43 | $10.03 | 47.48M |
| 11/14/2025 | $10.00 | $10.05 | $9.66 | $9.74 | 57.42M |
| 11/13/2025 | $9.20 | $10.10 | $9.16 | $10.10 | 29.31M |
| 11/12/2025 | $9.28 | $9.29 | $9.11 | $9.18 | 12.24M |
| 11/11/2025 | $9.36 | $9.38 | $9.26 | $9.31 | 10.63M |
| 11/10/2025 | $9.30 | $9.39 | $9.29 | $9.36 | 8.64M |
| 11/7/2025 | $9.37 | $9.42 | $9.30 | $9.31 | 11.49M |
| 11/6/2025 | $9.54 | $9.54 | $9.36 | $9.41 | 14.18M |
| 11/5/2025 | $9.51 | $9.59 | $9.33 | $9.55 | 16.03M |
| 11/4/2025 | $9.85 | $9.88 | $9.50 | $9.63 | 22.65M |
| 11/3/2025 | $9.95 | $9.96 | $9.76 | $9.93 | 12.82M |
| 10/31/2025 | $9.68 | $9.95 | $9.61 | $9.87 | 17.67M |
| 10/30/2025 | $9.90 | $9.90 | $9.68 | $9.68 | 17.92M |
| 10/29/2025 | $9.89 | $9.94 | $9.77 | $9.91 | 13.62M |
| 10/28/2025 | $9.87 | $10.05 | $9.82 | $9.97 | 11.93M |
| 10/27/2025 | $10.01 | $10.07 | $9.81 | $9.91 | 13.78M |
| 10/24/2025 | $9.91 | $10.06 | $9.89 | $9.99 | 12.81M |
| 10/23/2025 | $9.87 | $9.92 | $9.66 | $9.90 | 10.51M |
| 10/22/2025 | $9.91 | $9.98 | $9.83 | $9.90 | 8.66M |
| 10/21/2025 | $9.79 | $9.98 | $9.75 | $9.96 | 13.24M |
| 10/20/2025 | $9.75 | $9.86 | $9.71 | $9.80 | 11.93M |
| 10/17/2025 | $10.20 | $10.24 | $9.66 | $9.67 | 25.98M |