002163.SZ002163.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $18.23 | $18.23 | $17.56 | $17.72 | 80.59M |
| 1/14/2026 | $18.42 | $18.99 | $18.22 | $18.42 | 99.48M |
| 1/13/2026 | $20.18 | $20.28 | $18.56 | $18.62 | 138.03M |
| 1/12/2026 | $20.00 | $20.88 | $19.65 | $20.01 | 172.93M |
| 1/9/2026 | $20.21 | $20.80 | $19.75 | $19.93 | 124.37M |
| 1/8/2026 | $20.80 | $21.11 | $19.90 | $20.16 | 147.15M |
| 1/7/2026 | $20.80 | $22.21 | $20.75 | $20.79 | 148.31M |
| 1/6/2026 | $19.33 | $21.38 | $19.33 | $20.75 | 192.92M |
| 1/5/2026 | $22.27 | $22.55 | $21.46 | $21.46 | 92.82M |
| 12/31/2025 | $22.66 | $24.48 | $22.08 | $23.84 | 257.50M |
| 12/30/2025 | $23.51 | $24.48 | $22.08 | $22.25 | 238.26M |
| 12/29/2025 | $22.75 | $25.03 | $22.07 | $24.52 | 264.42M |
| 12/26/2025 | $20.81 | $22.75 | $20.81 | $22.75 | 227.99M |
| 12/25/2025 | $20.15 | $21.09 | $19.61 | $20.68 | 312.43M |
| 12/24/2025 | $18.98 | $19.35 | $18.61 | $19.35 | 126.76M |
| 12/23/2025 | $17.59 | $17.59 | $17.59 | $17.59 | 13.87M |
| 12/22/2025 | $15.87 | $15.99 | $15.87 | $15.99 | 45.24M |
| 12/19/2025 | $13.15 | $14.54 | $12.66 | $14.54 | 135.40M |
| 12/18/2025 | $13.83 | $14.50 | $13.11 | $13.22 | 111.18M |
| 12/17/2025 | $15.10 | $15.10 | $13.73 | $14.01 | 109.21M |
| 12/16/2025 | $15.89 | $16.51 | $14.74 | $15.25 | 111.06M |
| 12/15/2025 | $16.50 | $17.15 | $15.50 | $16.05 | 115.39M |
| 12/12/2025 | $16.58 | $17.00 | $15.57 | $16.78 | 158.35M |
| 12/11/2025 | $18.35 | $18.92 | $16.62 | $16.68 | 227.50M |
| 12/10/2025 | $15.70 | $17.27 | $15.36 | $17.27 | 157.63M |
| 12/9/2025 | $15.33 | $16.20 | $15.08 | $15.70 | 150.52M |
| 12/8/2025 | $14.05 | $15.33 | $13.98 | $15.33 | 94.27M |
| 12/5/2025 | $13.66 | $14.04 | $13.36 | $13.94 | 44.88M |
| 12/4/2025 | $13.85 | $13.95 | $13.46 | $13.68 | 53.98M |
| 12/3/2025 | $14.30 | $14.65 | $13.88 | $14.01 | 72.96M |
| 12/2/2025 | $14.00 | $14.66 | $13.64 | $14.58 | 92.70M |
| 12/1/2025 | $13.91 | $14.30 | $13.74 | $14.04 | 57.69M |
| 11/28/2025 | $13.43 | $13.96 | $13.23 | $13.91 | 55.67M |
| 11/27/2025 | $13.72 | $14.00 | $13.23 | $13.45 | 53.79M |
| 11/26/2025 | $13.67 | $14.27 | $13.63 | $13.72 | 77.53M |
| 11/25/2025 | $13.52 | $14.14 | $13.43 | $13.82 | 68.16M |
| 11/24/2025 | $13.64 | $13.95 | $13.00 | $13.46 | 66.34M |
| 11/21/2025 | $14.13 | $14.39 | $13.55 | $13.56 | 74.34M |
| 11/20/2025 | $14.14 | $14.81 | $14.04 | $14.45 | 80.54M |
| 11/19/2025 | $15.49 | $15.74 | $14.20 | $14.39 | 116.47M |
| 11/18/2025 | $15.67 | $16.40 | $15.40 | $15.78 | 120.35M |
| 11/17/2025 | $15.99 | $16.35 | $15.29 | $15.67 | 137.25M |
| 11/14/2025 | $14.89 | $16.42 | $14.89 | $16.26 | 177.27M |
| 11/13/2025 | $14.80 | $15.38 | $14.54 | $14.93 | 87.25M |
| 11/12/2025 | $15.51 | $15.89 | $14.90 | $14.96 | 101.32M |
| 11/11/2025 | $15.53 | $16.23 | $15.43 | $15.67 | 117.78M |
| 11/10/2025 | $15.65 | $17.37 | $15.22 | $15.97 | 188.82M |
| 11/7/2025 | $17.01 | $17.38 | $16.01 | $16.64 | 199.33M |
| 11/6/2025 | $17.01 | $18.07 | $15.51 | $15.80 | 219.08M |
| 11/5/2025 | $14.66 | $16.52 | $14.40 | $16.52 | 158.32M |
| 11/4/2025 | $14.08 | $15.75 | $13.68 | $15.02 | 176.11M |
| 11/3/2025 | $12.85 | $14.37 | $12.85 | $14.37 | 153.41M |
| 10/31/2025 | $12.49 | $13.26 | $12.13 | $13.06 | 152.96M |
| 10/30/2025 | $11.99 | $12.64 | $11.85 | $12.05 | 130.20M |
| 10/29/2025 | $11.00 | $11.99 | $10.92 | $11.99 | 44.23M |
| 10/28/2025 | $10.58 | $10.98 | $10.50 | $10.90 | 39.16M |
| 10/27/2025 | $10.76 | $10.80 | $10.48 | $10.50 | 31.84M |
| 10/24/2025 | $10.70 | $11.00 | $10.62 | $10.65 | 29.08M |
| 10/23/2025 | $10.80 | $10.88 | $10.66 | $10.85 | 28.51M |
| 10/22/2025 | $11.02 | $11.12 | $10.65 | $10.74 | 44.58M |
| 10/21/2025 | $10.84 | $11.30 | $10.53 | $11.13 | 63.22M |
| 10/20/2025 | $10.81 | $11.47 | $10.73 | $10.93 | 84.05M |
| 10/17/2025 | $10.56 | $11.22 | $10.45 | $10.89 | 89.47M |