002185.SZ002185.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $11.60 | $11.93 | $11.56 | $11.92 | 110.45M |
| 1/14/2026 | $11.66 | $11.93 | $11.54 | $11.69 | 107.10M |
| 1/13/2026 | $12.23 | $12.23 | $11.63 | $11.68 | 144.33M |
| 1/12/2026 | $11.76 | $12.15 | $11.76 | $12.14 | 158.92M |
| 1/9/2026 | $11.47 | $11.79 | $11.46 | $11.71 | 101.50M |
| 1/8/2026 | $11.35 | $11.62 | $11.30 | $11.51 | 78.94M |
| 1/7/2026 | $11.51 | $11.63 | $11.37 | $11.45 | 102.35M |
| 1/6/2026 | $11.26 | $11.42 | $11.19 | $11.37 | 76.05M |
| 1/5/2026 | $11.05 | $11.25 | $11.05 | $11.24 | 82.74M |
| 12/31/2025 | $11.04 | $11.14 | $10.97 | $10.97 | 39.82M |
| 12/30/2025 | $11.00 | $11.11 | $10.96 | $11.05 | 35.05M |
| 12/29/2025 | $11.09 | $11.17 | $10.97 | $11.03 | 42.31M |
| 12/26/2025 | $11.07 | $11.16 | $11.02 | $11.09 | 42.07M |
| 12/25/2025 | $11.13 | $11.18 | $11.05 | $11.12 | 41.03M |
| 12/24/2025 | $10.91 | $11.15 | $10.89 | $11.12 | 54.22M |
| 12/23/2025 | $10.90 | $11.05 | $10.85 | $10.94 | 50.78M |
| 12/22/2025 | $10.72 | $10.97 | $10.72 | $10.91 | 50.28M |
| 12/19/2025 | $10.75 | $10.81 | $10.69 | $10.70 | 39.16M |
| 12/18/2025 | $10.64 | $10.83 | $10.61 | $10.69 | 30.96M |
| 12/17/2025 | $10.53 | $10.77 | $10.47 | $10.73 | 41.78M |
| 12/16/2025 | $10.77 | $10.80 | $10.46 | $10.54 | 49.95M |
| 12/15/2025 | $10.87 | $10.92 | $10.77 | $10.79 | 39.75M |
| 12/12/2025 | $10.84 | $11.02 | $10.83 | $11.01 | 65.82M |
| 12/11/2025 | $11.08 | $11.09 | $10.85 | $10.86 | 38.97M |
| 12/10/2025 | $11.00 | $11.08 | $10.92 | $11.04 | 45.43M |
| 12/9/2025 | $11.12 | $11.23 | $11.05 | $11.05 | 47.45M |
| 12/8/2025 | $11.13 | $11.26 | $11.11 | $11.20 | 51.79M |
| 12/5/2025 | $11.07 | $11.13 | $10.94 | $11.11 | 41.55M |
| 12/4/2025 | $11.05 | $11.13 | $10.89 | $11.12 | 42.47M |
| 12/3/2025 | $11.16 | $11.24 | $10.99 | $11.04 | 41.33M |
| 12/2/2025 | $11.20 | $11.22 | $11.11 | $11.17 | 43.88M |
| 12/1/2025 | $11.02 | $11.27 | $10.96 | $11.26 | 73.73M |
| 11/28/2025 | $10.82 | $10.92 | $10.77 | $10.91 | 40.52M |
| 11/27/2025 | $10.88 | $11.09 | $10.83 | $10.87 | 68.90M |
| 11/26/2025 | $10.80 | $10.90 | $10.74 | $10.75 | 40.37M |
| 11/25/2025 | $10.81 | $10.98 | $10.77 | $10.83 | 47.00M |
| 11/24/2025 | $10.67 | $10.80 | $10.54 | $10.75 | 42.62M |
| 11/21/2025 | $10.88 | $10.97 | $10.61 | $10.62 | 67.46M |
| 11/20/2025 | $11.22 | $11.26 | $11.02 | $11.03 | 43.27M |
| 11/19/2025 | $11.25 | $11.33 | $11.00 | $11.11 | 62.25M |
| 11/18/2025 | $11.35 | $11.49 | $11.27 | $11.30 | 56.72M |
| 11/17/2025 | $11.40 | $11.54 | $11.34 | $11.39 | 47.58M |
| 11/14/2025 | $11.66 | $11.69 | $11.40 | $11.41 | 90.91M |
| 11/13/2025 | $11.71 | $11.97 | $11.67 | $11.82 | 72.49M |
| 11/12/2025 | $11.84 | $11.90 | $11.50 | $11.70 | 97.64M |
| 11/11/2025 | $12.15 | $12.23 | $11.87 | $11.92 | 89.18M |
| 11/10/2025 | $12.18 | $12.29 | $12.00 | $12.10 | 91.90M |
| 11/7/2025 | $11.83 | $12.48 | $11.72 | $12.20 | 163.93M |
| 11/6/2025 | $11.89 | $12.05 | $11.81 | $11.96 | 85.74M |
| 11/5/2025 | $11.76 | $11.95 | $11.66 | $11.84 | 94.22M |
| 11/4/2025 | $12.18 | $12.32 | $11.91 | $12.01 | 95.57M |
| 11/3/2025 | $12.05 | $12.38 | $11.63 | $12.25 | 157.02M |
| 10/31/2025 | $12.18 | $12.25 | $12.05 | $12.06 | 117.26M |
| 10/30/2025 | $12.64 | $12.72 | $12.27 | $12.27 | 158.68M |
| 10/29/2025 | $12.41 | $12.76 | $12.41 | $12.64 | 182.81M |
| 10/28/2025 | $12.48 | $12.87 | $12.30 | $12.56 | 258.92M |
| 10/27/2025 | $12.01 | $12.48 | $11.79 | $12.47 | 265.25M |
| 10/24/2025 | $11.84 | $12.10 | $11.79 | $11.93 | 162.12M |
| 10/23/2025 | $12.08 | $12.13 | $11.60 | $11.77 | 188.03M |
| 10/22/2025 | $12.66 | $12.76 | $12.24 | $12.27 | 270.24M |
| 10/21/2025 | $12.40 | $13.49 | $12.22 | $13.09 | 414.48M |
| 10/20/2025 | $13.19 | $13.51 | $12.44 | $12.65 | 445.62M |
| 10/17/2025 | $12.96 | $12.96 | $12.66 | $12.96 | 180.18M |