002165.SZ002165.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $7.83 | $8.06 | $7.82 | $7.94 | 12.59M |
| 1/14/2026 | $7.81 | $8.00 | $7.79 | $7.91 | 34.20M |
| 1/13/2026 | $8.05 | $8.07 | $7.82 | $7.84 | 34.96M |
| 1/12/2026 | $7.85 | $8.10 | $7.82 | $8.05 | 46.47M |
| 1/9/2026 | $7.83 | $7.89 | $7.78 | $7.87 | 25.60M |
| 1/8/2026 | $7.93 | $7.99 | $7.84 | $7.87 | 32.26M |
| 1/7/2026 | $8.11 | $8.11 | $7.87 | $7.91 | 45.91M |
| 1/6/2026 | $7.65 | $8.23 | $7.64 | $7.94 | 65.01M |
| 1/5/2026 | $7.55 | $7.65 | $7.52 | $7.64 | 13.89M |
| 12/31/2025 | $7.64 | $7.64 | $7.45 | $7.56 | 14.39M |
| 12/30/2025 | $7.70 | $7.70 | $7.57 | $7.58 | 14.96M |
| 12/29/2025 | $7.70 | $7.74 | $7.63 | $7.71 | 12.19M |
| 12/26/2025 | $7.80 | $7.83 | $7.68 | $7.70 | 15.39M |
| 12/25/2025 | $7.82 | $7.82 | $7.72 | $7.79 | 14.86M |
| 12/24/2025 | $7.75 | $7.79 | $7.67 | $7.79 | 14.23M |
| 12/23/2025 | $7.75 | $7.80 | $7.64 | $7.73 | 16.74M |
| 12/22/2025 | $7.70 | $7.74 | $7.66 | $7.71 | 16.06M |
| 12/19/2025 | $7.47 | $7.63 | $7.45 | $7.63 | 22.55M |
| 12/18/2025 | $7.40 | $7.63 | $7.35 | $7.45 | 21.55M |
| 12/17/2025 | $7.41 | $7.46 | $7.22 | $7.39 | 20.77M |
| 12/16/2025 | $7.53 | $7.55 | $7.41 | $7.43 | 17.54M |
| 12/15/2025 | $7.52 | $7.62 | $7.28 | $7.58 | 18.51M |
| 12/12/2025 | $7.55 | $7.68 | $7.52 | $7.63 | 12.88M |
| 12/11/2025 | $7.80 | $7.80 | $7.58 | $7.59 | 14.40M |
| 12/10/2025 | $7.78 | $7.81 | $7.70 | $7.77 | 12.35M |
| 12/9/2025 | $7.83 | $7.86 | $7.75 | $7.76 | 12.24M |
| 12/8/2025 | $7.78 | $7.83 | $7.70 | $7.79 | 16.65M |
| 12/5/2025 | $7.61 | $7.72 | $7.53 | $7.69 | 16.63M |
| 12/4/2025 | $7.83 | $7.84 | $7.62 | $7.64 | 22.30M |
| 12/3/2025 | $8.01 | $8.02 | $7.83 | $7.85 | 20.00M |
| 12/2/2025 | $8.08 | $8.08 | $7.98 | $8.01 | 14.41M |
| 12/1/2025 | $7.96 | $8.16 | $7.96 | $8.12 | 24.52M |
| 11/28/2025 | $8.01 | $8.06 | $7.95 | $8.00 | 21.36M |
| 11/27/2025 | $7.97 | $8.20 | $7.94 | $8.09 | 31.14M |
| 11/26/2025 | $8.04 | $8.05 | $7.91 | $7.93 | 18.61M |
| 11/25/2025 | $7.92 | $8.08 | $7.83 | $8.03 | 24.12M |
| 11/24/2025 | $7.89 | $7.98 | $7.70 | $7.88 | 24.82M |
| 11/21/2025 | $8.32 | $8.40 | $7.85 | $7.89 | 43.85M |
| 11/20/2025 | $8.67 | $8.77 | $8.41 | $8.45 | 31.56M |
| 11/19/2025 | $8.68 | $8.90 | $8.51 | $8.63 | 33.62M |
| 11/18/2025 | $8.98 | $9.01 | $8.62 | $8.74 | 61.64M |
| 11/17/2025 | $8.73 | $9.30 | $8.72 | $9.06 | 82.47M |
| 11/14/2025 | $8.70 | $8.88 | $8.70 | $8.72 | 31.67M |
| 11/13/2025 | $8.64 | $8.85 | $8.58 | $8.79 | 39.76M |
| 11/12/2025 | $8.86 | $8.86 | $8.61 | $8.62 | 38.39M |
| 11/11/2025 | $8.82 | $8.99 | $8.74 | $8.89 | 48.93M |
| 11/10/2025 | $8.65 | $9.08 | $8.58 | $8.92 | 80.80M |
| 11/7/2025 | $8.45 | $8.87 | $8.42 | $8.70 | 82.36M |
| 11/6/2025 | $8.49 | $8.50 | $8.42 | $8.46 | 13.81M |
| 11/5/2025 | $8.35 | $8.54 | $8.31 | $8.49 | 24.09M |
| 11/4/2025 | $8.47 | $8.57 | $8.35 | $8.41 | 19.50M |
| 11/3/2025 | $8.44 | $8.46 | $8.36 | $8.46 | 18.15M |
| 10/31/2025 | $8.34 | $8.47 | $8.31 | $8.42 | 15.92M |
| 10/30/2025 | $8.48 | $8.48 | $8.34 | $8.34 | 19.68M |
| 10/29/2025 | $8.47 | $8.49 | $8.40 | $8.48 | 17.57M |
| 10/28/2025 | $8.47 | $8.55 | $8.46 | $8.50 | 16.09M |
| 10/27/2025 | $8.66 | $8.70 | $8.54 | $8.54 | 18.61M |
| 10/24/2025 | $8.52 | $8.57 | $8.51 | $8.52 | 17.29M |
| 10/23/2025 | $8.48 | $8.69 | $8.46 | $8.56 | 25.56M |
| 10/22/2025 | $8.52 | $8.62 | $8.48 | $8.52 | 32.76M |
| 10/21/2025 | $8.35 | $8.97 | $8.31 | $8.77 | 51.99M |
| 10/20/2025 | $8.39 | $8.42 | $8.31 | $8.35 | 15.19M |
| 10/17/2025 | $8.52 | $8.60 | $8.34 | $8.34 | 19.86M |