002174.SZ002174.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $13.32 | $13.60 | $12.95 | $13.09 | 56.58M |
| 1/14/2026 | $13.45 | $13.96 | $13.29 | $13.51 | 65.03M |
| 1/13/2026 | $13.71 | $13.99 | $13.40 | $13.48 | 70.64M |
| 1/12/2026 | $13.30 | $13.66 | $13.15 | $13.63 | 64.18M |
| 1/9/2026 | $12.91 | $13.17 | $12.86 | $13.15 | 39.98M |
| 1/8/2026 | $12.55 | $12.95 | $12.50 | $12.86 | 36.95M |
| 1/7/2026 | $12.64 | $12.98 | $12.51 | $12.54 | 28.70M |
| 1/6/2026 | $12.51 | $12.67 | $12.42 | $12.60 | 26.60M |
| 1/5/2026 | $12.31 | $12.58 | $12.30 | $12.55 | 28.89M |
| 12/31/2025 | $12.25 | $12.31 | $12.09 | $12.24 | 18.88M |
| 12/30/2025 | $12.38 | $12.55 | $12.21 | $12.24 | 21.92M |
| 12/29/2025 | $12.71 | $12.71 | $12.20 | $12.37 | 33.95M |
| 12/26/2025 | $12.68 | $12.85 | $12.59 | $12.72 | 31.55M |
| 12/25/2025 | $12.55 | $12.84 | $12.40 | $12.68 | 40.02M |
| 12/24/2025 | $11.78 | $12.70 | $11.67 | $12.57 | 61.65M |
| 12/23/2025 | $11.70 | $11.88 | $11.60 | $11.81 | 20.60M |
| 12/22/2025 | $11.72 | $11.92 | $11.67 | $11.78 | 20.35M |
| 12/19/2025 | $11.52 | $11.72 | $11.49 | $11.67 | 20.74M |
| 12/18/2025 | $11.25 | $11.69 | $11.21 | $11.53 | 23.62M |
| 12/17/2025 | $11.28 | $11.40 | $11.08 | $11.36 | 21.89M |
| 12/16/2025 | $11.44 | $11.56 | $11.25 | $11.28 | 18.20M |
| 12/15/2025 | $11.47 | $11.73 | $11.43 | $11.49 | 19.96M |
| 12/12/2025 | $11.50 | $11.73 | $11.47 | $11.54 | 19.68M |
| 12/11/2025 | $11.56 | $11.68 | $11.46 | $11.51 | 18.52M |
| 12/10/2025 | $11.82 | $11.88 | $11.41 | $11.73 | 43.01M |
| 12/9/2025 | $11.50 | $11.88 | $11.48 | $11.77 | 24.04M |
| 12/8/2025 | $11.55 | $11.64 | $11.45 | $11.57 | 15.96M |
| 12/5/2025 | $11.28 | $11.53 | $11.18 | $11.52 | 16.84M |
| 12/4/2025 | $11.31 | $11.44 | $11.17 | $11.26 | 13.83M |
| 12/3/2025 | $11.66 | $11.70 | $11.30 | $11.39 | 22.84M |
| 12/2/2025 | $11.88 | $11.90 | $11.60 | $11.62 | 18.96M |
| 12/1/2025 | $11.84 | $11.97 | $11.79 | $11.87 | 20.42M |
| 11/28/2025 | $11.84 | $12.02 | $11.69 | $11.83 | 19.26M |
| 11/27/2025 | $11.77 | $12.13 | $11.66 | $11.82 | 22.46M |
| 11/26/2025 | $11.91 | $12.03 | $11.73 | $11.76 | 19.46M |
| 11/25/2025 | $11.77 | $12.14 | $11.71 | $11.97 | 37.34M |
| 11/24/2025 | $11.38 | $11.82 | $11.28 | $11.71 | 26.49M |
| 11/21/2025 | $11.47 | $11.85 | $11.36 | $11.38 | 29.91M |
| 11/20/2025 | $11.89 | $11.95 | $11.46 | $11.53 | 25.58M |
| 11/19/2025 | $12.08 | $12.13 | $11.77 | $11.83 | 25.50M |
| 11/18/2025 | $12.25 | $12.30 | $12.07 | $12.14 | 22.28M |
| 11/17/2025 | $12.23 | $12.34 | $11.98 | $12.28 | 25.90M |
| 11/14/2025 | $12.32 | $12.54 | $12.28 | $12.31 | 24.50M |
| 11/13/2025 | $12.50 | $12.57 | $12.33 | $12.42 | 20.96M |
| 11/12/2025 | $12.76 | $12.82 | $12.44 | $12.47 | 28.80M |
| 11/11/2025 | $12.58 | $13.04 | $12.46 | $12.78 | 40.13M |
| 11/10/2025 | $12.64 | $12.76 | $12.38 | $12.55 | 26.41M |
| 11/7/2025 | $12.51 | $12.75 | $12.33 | $12.64 | 24.76M |
| 11/6/2025 | $12.55 | $12.70 | $12.38 | $12.60 | 25.22M |
| 11/5/2025 | $12.62 | $12.78 | $12.50 | $12.58 | 29.35M |
| 11/4/2025 | $13.21 | $13.23 | $12.71 | $12.87 | 37.02M |
| 11/3/2025 | $12.90 | $13.33 | $12.90 | $13.22 | 59.70M |
| 10/31/2025 | $13.15 | $13.16 | $12.60 | $12.89 | 46.37M |
| 10/30/2025 | $12.95 | $13.04 | $12.58 | $12.80 | 43.85M |
| 10/29/2025 | $12.84 | $13.15 | $12.84 | $12.95 | 42.09M |
| 10/28/2025 | $12.67 | $13.25 | $12.54 | $13.03 | 58.40M |
| 10/27/2025 | $13.59 | $13.62 | $12.42 | $12.69 | 95.67M |
| 10/24/2025 | $12.95 | $13.57 | $12.94 | $13.48 | 69.09M |
| 10/23/2025 | $12.84 | $12.89 | $12.47 | $12.82 | 51.69M |
| 10/22/2025 | $12.44 | $13.18 | $12.44 | $12.98 | 96.34M |
| 10/21/2025 | $11.67 | $12.57 | $11.61 | $12.41 | 95.32M |
| 10/20/2025 | $11.11 | $11.76 | $11.11 | $11.66 | 64.57M |
| 10/17/2025 | $11.12 | $11.29 | $11.03 | $11.06 | 28.61M |