002170.SZ002170.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $12.17 | $12.68 | $12.13 | $12.50 | 62.02M |
| 1/14/2026 | $12.17 | $12.34 | $12.05 | $12.19 | 41.20M |
| 1/13/2026 | $12.21 | $12.42 | $12.12 | $12.20 | 39.59M |
| 1/12/2026 | $12.45 | $12.49 | $12.18 | $12.27 | 55.70M |
| 1/9/2026 | $12.31 | $12.49 | $12.25 | $12.49 | 32.90M |
| 1/8/2026 | $12.30 | $12.54 | $12.27 | $12.38 | 32.90M |
| 1/7/2026 | $12.58 | $12.58 | $12.31 | $12.37 | 33.42M |
| 1/6/2026 | $12.33 | $12.60 | $12.29 | $12.55 | 41.07M |
| 1/5/2026 | $12.21 | $12.45 | $12.11 | $12.31 | 45.33M |
| 12/31/2025 | $12.14 | $12.18 | $11.97 | $12.18 | 22.82M |
| 12/30/2025 | $11.93 | $12.23 | $11.86 | $12.13 | 26.56M |
| 12/29/2025 | $12.27 | $12.27 | $11.95 | $12.06 | 30.20M |
| 12/26/2025 | $12.05 | $12.26 | $12.00 | $12.26 | 34.60M |
| 12/25/2025 | $11.94 | $12.10 | $11.86 | $12.07 | 26.15M |
| 12/24/2025 | $11.99 | $12.00 | $11.87 | $12.00 | 18.57M |
| 12/23/2025 | $11.95 | $12.16 | $11.89 | $12.00 | 27.47M |
| 12/22/2025 | $11.96 | $12.03 | $11.86 | $11.96 | 20.03M |
| 12/19/2025 | $11.75 | $12.01 | $11.71 | $11.96 | 23.18M |
| 12/18/2025 | $11.60 | $11.98 | $11.56 | $11.76 | 22.75M |
| 12/17/2025 | $11.44 | $11.71 | $11.44 | $11.68 | 21.83M |
| 12/16/2025 | $11.68 | $11.73 | $11.35 | $11.43 | 23.90M |
| 12/15/2025 | $11.76 | $11.86 | $11.65 | $11.73 | 22.90M |
| 12/12/2025 | $11.85 | $11.91 | $11.75 | $11.87 | 29.85M |
| 12/11/2025 | $12.03 | $12.11 | $11.84 | $11.87 | 21.67M |
| 12/10/2025 | $11.75 | $12.09 | $11.73 | $12.01 | 29.71M |
| 12/9/2025 | $12.11 | $12.17 | $11.78 | $11.84 | 34.38M |
| 12/8/2025 | $12.35 | $12.35 | $12.07 | $12.19 | 36.09M |
| 12/5/2025 | $12.09 | $12.39 | $12.06 | $12.38 | 34.80M |
| 12/4/2025 | $11.91 | $12.19 | $11.85 | $12.09 | 35.29M |
| 12/3/2025 | $12.01 | $12.14 | $11.86 | $11.95 | 28.34M |
| 12/2/2025 | $11.88 | $12.04 | $11.77 | $11.98 | 28.92M |
| 12/1/2025 | $12.09 | $12.18 | $11.84 | $11.92 | 38.84M |
| 11/28/2025 | $11.79 | $12.04 | $11.72 | $12.04 | 37.58M |
| 11/27/2025 | $11.63 | $11.91 | $11.61 | $11.81 | 36.89M |
| 11/26/2025 | $11.72 | $11.85 | $11.56 | $11.66 | 32.30M |
| 11/25/2025 | $11.73 | $12.06 | $11.63 | $11.72 | 38.23M |
| 11/24/2025 | $11.78 | $11.91 | $11.45 | $11.61 | 43.56M |
| 11/21/2025 | $12.01 | $12.02 | $11.28 | $11.36 | 58.72M |
| 11/20/2025 | $12.49 | $12.63 | $12.12 | $12.19 | 45.95M |
| 11/19/2025 | $12.53 | $12.76 | $12.29 | $12.51 | 43.77M |
| 11/18/2025 | $12.90 | $13.19 | $12.35 | $12.71 | 80.60M |
| 11/17/2025 | $12.83 | $13.27 | $12.77 | $12.95 | 68.76M |
| 11/14/2025 | $12.74 | $13.06 | $12.71 | $12.83 | 60.27M |
| 11/13/2025 | $12.48 | $13.14 | $12.45 | $12.93 | 90.95M |
| 11/12/2025 | $13.00 | $13.01 | $12.29 | $12.50 | 72.77M |
| 11/11/2025 | $13.01 | $13.25 | $12.87 | $12.97 | 81.97M |
| 11/10/2025 | $13.48 | $13.64 | $13.00 | $13.20 | 175.01M |
| 11/7/2025 | $13.00 | $13.66 | $12.73 | $13.56 | 257.12M |
| 11/6/2025 | $11.30 | $12.42 | $11.30 | $12.42 | 61.74M |
| 11/5/2025 | $10.76 | $11.34 | $10.72 | $11.29 | 56.47M |
| 11/4/2025 | $10.95 | $11.15 | $10.71 | $10.82 | 33.88M |
| 11/3/2025 | $11.17 | $11.24 | $10.88 | $10.99 | 36.69M |
| 10/31/2025 | $11.05 | $11.40 | $11.00 | $11.14 | 50.82M |
| 10/30/2025 | $11.11 | $11.16 | $10.85 | $10.92 | 43.57M |
| 10/29/2025 | $10.77 | $11.28 | $10.77 | $11.26 | 47.61M |
| 10/28/2025 | $10.75 | $10.98 | $10.65 | $10.81 | 31.34M |
| 10/27/2025 | $10.75 | $11.01 | $10.69 | $10.91 | 39.19M |
| 10/24/2025 | $10.76 | $10.88 | $10.64 | $10.73 | 23.60M |
| 10/23/2025 | $10.58 | $10.80 | $10.49 | $10.79 | 30.38M |
| 10/22/2025 | $10.79 | $10.80 | $10.54 | $10.57 | 31.68M |
| 10/21/2025 | $10.67 | $10.96 | $10.63 | $10.78 | 33.85M |
| 10/20/2025 | $10.60 | $10.80 | $10.52 | $10.63 | 33.24M |
| 10/17/2025 | $10.65 | $10.83 | $10.48 | $10.48 | 35.44M |