002167.SZ002167.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $13.14 | $13.61 | $13.13 | $13.41 | 41.57M |
| 1/14/2026 | $13.51 | $13.83 | $13.12 | $13.32 | 68.58M |
| 1/13/2026 | $13.30 | $13.47 | $13.05 | $13.08 | 51.58M |
| 1/12/2026 | $13.61 | $13.66 | $13.24 | $13.48 | 46.30M |
| 1/9/2026 | $13.10 | $13.61 | $13.05 | $13.48 | 45.11M |
| 1/8/2026 | $12.95 | $13.48 | $12.95 | $13.16 | 35.05M |
| 1/7/2026 | $13.40 | $13.49 | $13.00 | $13.09 | 42.17M |
| 1/6/2026 | $12.79 | $13.14 | $12.79 | $13.10 | 40.08M |
| 1/5/2026 | $12.43 | $12.74 | $12.39 | $12.68 | 25.65M |
| 12/31/2025 | $12.54 | $12.58 | $12.29 | $12.35 | 15.85M |
| 12/30/2025 | $12.30 | $12.49 | $12.19 | $12.39 | 15.14M |
| 12/29/2025 | $12.62 | $12.68 | $12.39 | $12.42 | 20.90M |
| 12/26/2025 | $12.49 | $12.74 | $12.44 | $12.62 | 29.96M |
| 12/25/2025 | $12.41 | $12.48 | $12.26 | $12.43 | 16.22M |
| 12/24/2025 | $12.42 | $12.49 | $12.30 | $12.43 | 18.24M |
| 12/23/2025 | $12.34 | $12.62 | $12.25 | $12.42 | 30.02M |
| 12/22/2025 | $12.22 | $12.42 | $12.10 | $12.34 | 22.97M |
| 12/19/2025 | $11.91 | $12.24 | $11.88 | $12.12 | 16.11M |
| 12/18/2025 | $11.85 | $12.13 | $11.79 | $11.88 | 12.77M |
| 12/17/2025 | $11.74 | $12.01 | $11.58 | $11.99 | 19.23M |
| 12/16/2025 | $12.03 | $12.10 | $11.71 | $11.73 | 16.97M |
| 12/15/2025 | $12.20 | $12.44 | $12.09 | $12.12 | 17.23M |
| 12/12/2025 | $12.24 | $12.35 | $12.00 | $12.28 | 23.57M |
| 12/11/2025 | $12.22 | $12.55 | $12.10 | $12.27 | 33.14M |
| 12/10/2025 | $12.05 | $12.22 | $12.00 | $12.18 | 14.41M |
| 12/9/2025 | $12.15 | $12.21 | $12.00 | $12.05 | 12.37M |
| 12/8/2025 | $12.23 | $12.28 | $12.16 | $12.24 | 16.44M |
| 12/5/2025 | $11.92 | $12.28 | $11.86 | $12.21 | 18.03M |
| 12/4/2025 | $12.01 | $12.09 | $11.82 | $11.92 | 10.63M |
| 12/3/2025 | $12.13 | $12.21 | $11.95 | $11.99 | 13.36M |
| 12/2/2025 | $12.25 | $12.25 | $12.09 | $12.12 | 13.21M |
| 12/1/2025 | $12.27 | $12.43 | $12.15 | $12.34 | 24.85M |
| 11/28/2025 | $11.96 | $12.15 | $11.90 | $12.13 | 11.93M |
| 11/27/2025 | $12.04 | $12.25 | $11.95 | $11.96 | 13.30M |
| 11/26/2025 | $12.22 | $12.29 | $12.00 | $12.04 | 18.64M |
| 11/25/2025 | $12.31 | $12.45 | $12.24 | $12.32 | 26.63M |
| 11/24/2025 | $11.72 | $11.93 | $11.58 | $11.85 | 20.83M |
| 11/21/2025 | $12.45 | $12.45 | $11.57 | $11.57 | 33.64M |
| 11/20/2025 | $12.60 | $12.80 | $12.50 | $12.53 | 17.18M |
| 11/19/2025 | $12.81 | $13.04 | $12.42 | $12.56 | 23.00M |
| 11/18/2025 | $13.37 | $13.38 | $12.73 | $12.82 | 33.78M |
| 11/17/2025 | $13.32 | $13.45 | $13.15 | $13.38 | 22.14M |
| 11/14/2025 | $13.41 | $13.54 | $13.31 | $13.35 | 24.32M |
| 11/13/2025 | $13.31 | $13.75 | $13.29 | $13.58 | 38.01M |
| 11/12/2025 | $13.80 | $13.82 | $13.26 | $13.36 | 40.05M |
| 11/11/2025 | $13.28 | $14.00 | $13.11 | $13.87 | 67.25M |
| 11/10/2025 | $13.66 | $13.67 | $13.16 | $13.25 | 35.61M |
| 11/7/2025 | $13.25 | $13.66 | $13.14 | $13.55 | 45.87M |
| 11/6/2025 | $12.90 | $13.39 | $12.90 | $13.26 | 35.32M |
| 11/5/2025 | $12.65 | $12.98 | $12.60 | $12.94 | 21.27M |
| 11/4/2025 | $13.05 | $13.20 | $12.75 | $12.89 | 27.25M |
| 11/3/2025 | $13.39 | $13.50 | $12.93 | $13.17 | 27.12M |
| 10/31/2025 | $13.04 | $13.38 | $13.03 | $13.14 | 25.44M |
| 10/30/2025 | $13.41 | $13.50 | $13.00 | $13.15 | 36.00M |
| 10/29/2025 | $13.04 | $13.49 | $13.00 | $13.42 | 34.79M |
| 10/28/2025 | $13.15 | $13.30 | $13.01 | $13.05 | 26.11M |
| 10/27/2025 | $13.10 | $13.42 | $13.03 | $13.19 | 34.93M |
| 10/24/2025 | $12.75 | $13.07 | $12.75 | $13.06 | 26.39M |
| 10/23/2025 | $12.79 | $12.82 | $12.37 | $12.72 | 26.52M |
| 10/22/2025 | $12.91 | $12.98 | $12.72 | $12.80 | 21.24M |
| 10/21/2025 | $13.15 | $13.15 | $12.90 | $13.05 | 20.59M |
| 10/20/2025 | $13.05 | $13.27 | $12.90 | $13.01 | 22.52M |
| 10/17/2025 | $13.74 | $13.98 | $12.88 | $12.96 | 39.70M |