002169.SZ002169.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $11.15 | $11.47 | $11.09 | $11.20 | 33.12M |
| 1/14/2026 | $11.37 | $11.67 | $11.11 | $11.26 | 54.45M |
| 1/13/2026 | $11.52 | $11.68 | $11.22 | $11.32 | 56.27M |
| 1/12/2026 | $12.13 | $12.20 | $11.46 | $11.53 | 82.18M |
| 1/9/2026 | $11.90 | $12.28 | $11.84 | $12.20 | 54.11M |
| 1/8/2026 | $11.86 | $11.99 | $11.72 | $11.91 | 44.75M |
| 1/7/2026 | $11.53 | $12.06 | $11.37 | $11.89 | 75.33M |
| 1/6/2026 | $11.55 | $11.68 | $11.22 | $11.48 | 78.58M |
| 1/5/2026 | $11.89 | $12.20 | $11.65 | $11.76 | 71.40M |
| 12/31/2025 | $12.20 | $12.29 | $11.50 | $11.57 | 103.26M |
| 12/30/2025 | $11.68 | $12.57 | $11.51 | $12.24 | 111.97M |
| 12/29/2025 | $10.61 | $11.72 | $10.61 | $11.72 | 77.90M |
| 12/26/2025 | $10.46 | $10.82 | $10.35 | $10.65 | 68.09M |
| 12/25/2025 | $10.38 | $10.55 | $10.24 | $10.38 | 71.30M |
| 12/24/2025 | $10.19 | $10.59 | $9.95 | $10.48 | 101.06M |
| 12/23/2025 | $10.00 | $10.25 | $9.42 | $10.03 | 161.11M |
| 12/22/2025 | $9.57 | $9.57 | $9.33 | $9.57 | 33.93M |
| 12/19/2025 | $8.83 | $8.84 | $8.56 | $8.70 | 28.12M |
| 12/18/2025 | $8.60 | $8.73 | $8.53 | $8.55 | 18.82M |
| 12/17/2025 | $8.50 | $8.71 | $8.35 | $8.68 | 28.72M |
| 12/16/2025 | $8.76 | $8.77 | $8.40 | $8.51 | 36.42M |
| 12/15/2025 | $8.99 | $9.08 | $8.74 | $8.77 | 29.54M |
| 12/12/2025 | $8.95 | $9.11 | $8.88 | $8.99 | 32.66M |
| 12/11/2025 | $9.05 | $9.15 | $8.90 | $8.94 | 41.54M |
| 12/10/2025 | $8.74 | $9.21 | $8.72 | $9.05 | 68.64M |
| 12/9/2025 | $8.50 | $8.69 | $8.46 | $8.52 | 22.59M |
| 12/8/2025 | $8.70 | $8.73 | $8.50 | $8.58 | 38.06M |
| 12/5/2025 | $8.40 | $8.86 | $8.35 | $8.70 | 48.97M |
| 12/4/2025 | $8.30 | $8.40 | $8.14 | $8.34 | 24.23M |
| 12/3/2025 | $8.24 | $8.54 | $8.19 | $8.35 | 33.06M |
| 12/2/2025 | $8.23 | $8.36 | $7.99 | $8.29 | 31.81M |
| 12/1/2025 | $8.04 | $8.34 | $8.02 | $8.14 | 32.16M |
| 11/28/2025 | $7.83 | $8.10 | $7.80 | $8.00 | 25.03M |
| 11/27/2025 | $7.80 | $8.06 | $7.74 | $7.85 | 31.29M |
| 11/26/2025 | $7.76 | $7.90 | $7.70 | $7.78 | 22.03M |
| 11/25/2025 | $7.73 | $7.91 | $7.69 | $7.74 | 26.25M |
| 11/24/2025 | $7.64 | $7.76 | $7.55 | $7.69 | 18.53M |
| 11/21/2025 | $7.81 | $7.90 | $7.53 | $7.59 | 31.34M |
| 11/20/2025 | $8.04 | $8.07 | $7.87 | $7.93 | 20.38M |
| 11/19/2025 | $8.26 | $8.35 | $7.91 | $7.98 | 32.36M |
| 11/18/2025 | $8.46 | $8.54 | $8.24 | $8.32 | 28.73M |
| 11/17/2025 | $8.53 | $8.67 | $8.40 | $8.52 | 30.19M |
| 11/14/2025 | $8.63 | $8.86 | $8.52 | $8.58 | 34.65M |
| 11/13/2025 | $8.72 | $8.87 | $8.60 | $8.70 | 36.75M |
| 11/12/2025 | $8.94 | $9.06 | $8.59 | $8.71 | 54.69M |
| 11/11/2025 | $9.03 | $9.33 | $8.94 | $9.06 | 52.02M |
| 11/10/2025 | $9.05 | $9.09 | $8.75 | $8.94 | 55.01M |
| 11/7/2025 | $9.28 | $9.49 | $9.04 | $9.04 | 64.90M |
| 11/6/2025 | $9.47 | $9.76 | $9.25 | $9.27 | 98.86M |
| 11/5/2025 | $8.76 | $9.85 | $8.73 | $9.67 | 130.22M |
| 11/4/2025 | $8.60 | $9.57 | $8.55 | $8.95 | 94.38M |
| 11/3/2025 | $8.26 | $8.77 | $8.11 | $8.71 | 70.70M |
| 10/31/2025 | $7.93 | $8.32 | $7.93 | $8.28 | 55.88M |
| 10/30/2025 | $8.13 | $8.22 | $7.92 | $7.93 | 44.62M |
| 10/29/2025 | $8.11 | $8.28 | $7.95 | $8.20 | 43.91M |
| 10/28/2025 | $8.04 | $8.27 | $7.94 | $8.15 | 43.65M |
| 10/27/2025 | $7.86 | $8.25 | $7.81 | $8.13 | 62.61M |
| 10/24/2025 | $7.70 | $7.90 | $7.62 | $7.77 | 38.33M |
| 10/23/2025 | $7.73 | $7.76 | $7.52 | $7.65 | 35.47M |
| 10/22/2025 | $7.98 | $8.00 | $7.71 | $7.81 | 60.56M |
| 10/21/2025 | $7.38 | $8.12 | $7.28 | $8.12 | 56.71M |
| 10/20/2025 | $7.59 | $7.68 | $7.26 | $7.38 | 69.89M |
| 10/17/2025 | $8.83 | $8.83 | $7.60 | $7.62 | 108.75M |