002186.SZ002186.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $12.20 | $12.35 | $12.10 | $12.17 | 17.14M |
| 1/14/2026 | $11.89 | $12.15 | $11.85 | $12.14 | 12.59M |
| 1/13/2026 | $12.04 | $12.15 | $11.89 | $11.91 | 9.56M |
| 1/12/2026 | $11.89 | $12.18 | $11.86 | $12.06 | 9.54M |
| 1/9/2026 | $11.88 | $11.91 | $11.79 | $11.87 | 6.82M |
| 1/8/2026 | $11.85 | $11.89 | $11.69 | $11.85 | 7.20M |
| 1/7/2026 | $11.84 | $12.02 | $11.78 | $11.90 | 7.63M |
| 1/6/2026 | $11.75 | $11.87 | $11.68 | $11.83 | 5.38M |
| 1/5/2026 | $11.77 | $11.78 | $11.65 | $11.73 | 5.66M |
| 12/31/2025 | $11.56 | $11.84 | $11.46 | $11.78 | 7.89M |
| 12/30/2025 | $11.60 | $11.64 | $11.45 | $11.55 | 5.20M |
| 12/29/2025 | $11.75 | $11.80 | $11.60 | $11.62 | 6.30M |
| 12/26/2025 | $11.93 | $12.01 | $11.74 | $11.77 | 7.39M |
| 12/25/2025 | $11.86 | $11.98 | $11.74 | $11.95 | 7.02M |
| 12/24/2025 | $11.97 | $11.97 | $11.68 | $11.88 | 7.94M |
| 12/23/2025 | $12.38 | $12.43 | $12.00 | $12.01 | 11.62M |
| 12/22/2025 | $12.40 | $12.57 | $12.20 | $12.45 | 13.54M |
| 12/19/2025 | $12.39 | $12.63 | $12.32 | $12.42 | 18.92M |
| 12/18/2025 | $12.01 | $12.58 | $12.01 | $12.48 | 21.62M |
| 12/17/2025 | $11.88 | $12.21 | $11.65 | $12.21 | 19.21M |
| 12/16/2025 | $11.66 | $12.04 | $11.58 | $11.66 | 7.91M |
| 12/15/2025 | $11.57 | $11.75 | $11.48 | $11.60 | 6.47M |
| 12/12/2025 | $11.55 | $11.61 | $11.40 | $11.48 | 5.19M |
| 12/11/2025 | $11.85 | $11.91 | $11.52 | $11.53 | 6.69M |
| 12/10/2025 | $11.83 | $12.15 | $11.81 | $11.89 | 6.44M |
| 12/9/2025 | $11.85 | $12.00 | $11.71 | $11.87 | 6.13M |
| 12/8/2025 | $11.87 | $11.95 | $11.77 | $11.90 | 5.10M |
| 12/5/2025 | $11.79 | $11.92 | $11.68 | $11.88 | 5.06M |
| 12/4/2025 | $12.11 | $12.15 | $11.74 | $11.74 | 7.93M |
| 12/3/2025 | $12.16 | $12.30 | $12.01 | $12.22 | 8.87M |
| 12/2/2025 | $12.03 | $12.25 | $11.93 | $12.17 | 8.30M |
| 12/1/2025 | $12.06 | $12.24 | $12.00 | $12.09 | 6.87M |
| 11/28/2025 | $11.97 | $12.16 | $11.73 | $12.11 | 9.45M |
| 11/27/2025 | $12.00 | $12.12 | $11.86 | $11.93 | 11.54M |
| 11/26/2025 | $11.79 | $12.07 | $11.75 | $11.93 | 7.86M |
| 11/25/2025 | $11.70 | $11.91 | $11.63 | $11.82 | 7.23M |
| 11/24/2025 | $11.35 | $11.78 | $11.33 | $11.71 | 10.41M |
| 11/21/2025 | $11.66 | $11.85 | $11.30 | $11.30 | 10.62M |
| 11/20/2025 | $12.32 | $12.38 | $11.71 | $11.73 | 15.16M |
| 11/19/2025 | $12.70 | $12.88 | $12.19 | $12.22 | 20.43M |
| 11/18/2025 | $12.23 | $12.39 | $12.10 | $12.20 | 9.47M |
| 11/17/2025 | $12.27 | $12.38 | $12.21 | $12.29 | 7.71M |
| 11/14/2025 | $12.50 | $12.66 | $12.24 | $12.24 | 11.57M |
| 11/13/2025 | $12.51 | $12.58 | $12.42 | $12.54 | 12.75M |
| 11/12/2025 | $12.78 | $12.88 | $12.53 | $12.53 | 15.89M |
| 11/11/2025 | $12.77 | $13.05 | $12.57 | $12.87 | 23.75M |
| 11/10/2025 | $12.60 | $13.22 | $12.52 | $12.89 | 30.21M |
| 11/7/2025 | $12.50 | $13.00 | $12.35 | $12.83 | 39.72M |
| 11/6/2025 | $11.71 | $12.10 | $11.61 | $12.10 | 17.06M |
| 11/5/2025 | $11.58 | $11.80 | $11.55 | $11.74 | 7.30M |
| 11/4/2025 | $11.64 | $11.69 | $11.53 | $11.60 | 5.45M |
| 11/3/2025 | $11.51 | $11.64 | $11.45 | $11.60 | 4.96M |
| 10/31/2025 | $11.30 | $11.52 | $11.30 | $11.51 | 5.79M |
| 10/30/2025 | $11.39 | $11.47 | $11.31 | $11.31 | 3.96M |
| 10/29/2025 | $11.51 | $11.52 | $11.29 | $11.43 | 5.02M |
| 10/28/2025 | $11.55 | $11.61 | $11.48 | $11.51 | 4.84M |
| 10/27/2025 | $11.45 | $11.62 | $11.37 | $11.54 | 6.22M |
| 10/24/2025 | $11.64 | $11.67 | $11.45 | $11.47 | 5.62M |
| 10/23/2025 | $11.52 | $11.65 | $11.47 | $11.63 | 5.87M |
| 10/22/2025 | $11.36 | $11.65 | $11.36 | $11.54 | 7.11M |
| 10/21/2025 | $11.37 | $11.49 | $11.29 | $11.48 | 4.92M |
| 10/20/2025 | $11.18 | $11.37 | $11.18 | $11.36 | 5.60M |
| 10/17/2025 | $11.20 | $11.34 | $11.11 | $11.13 | 6.47M |