002194.SZ002194.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $13.73 | $14.69 | $13.73 | $14.01 | 109.19M |
| 1/14/2026 | $14.11 | $15.16 | $13.84 | $15.16 | 150.50M |
| 1/13/2026 | $14.65 | $14.66 | $13.70 | $13.78 | 60.77M |
| 1/12/2026 | $14.11 | $14.66 | $13.99 | $14.50 | 67.63M |
| 1/9/2026 | $13.73 | $14.09 | $13.63 | $13.99 | 54.47M |
| 1/8/2026 | $13.46 | $13.83 | $13.32 | $13.76 | 47.80M |
| 1/7/2026 | $13.17 | $13.57 | $13.11 | $13.46 | 33.21M |
| 1/6/2026 | $13.08 | $13.28 | $13.05 | $13.26 | 23.24M |
| 1/5/2026 | $13.06 | $13.23 | $12.95 | $13.16 | 22.12M |
| 12/31/2025 | $12.90 | $13.13 | $12.81 | $13.05 | 20.41M |
| 12/30/2025 | $12.79 | $13.22 | $12.78 | $12.93 | 21.28M |
| 12/29/2025 | $12.90 | $13.01 | $12.81 | $12.89 | 12.68M |
| 12/26/2025 | $13.03 | $13.09 | $12.81 | $12.96 | 22.45M |
| 12/25/2025 | $12.84 | $13.16 | $12.84 | $13.08 | 24.22M |
| 12/24/2025 | $12.55 | $12.88 | $12.44 | $12.86 | 19.21M |
| 12/23/2025 | $12.79 | $12.85 | $12.50 | $12.56 | 16.77M |
| 12/22/2025 | $12.60 | $13.03 | $12.52 | $12.86 | 24.16M |
| 12/19/2025 | $12.35 | $12.85 | $12.32 | $12.59 | 20.44M |
| 12/18/2025 | $12.08 | $12.58 | $12.04 | $12.31 | 18.20M |
| 12/17/2025 | $12.20 | $12.41 | $11.85 | $12.21 | 18.00M |
| 12/16/2025 | $12.39 | $12.58 | $12.11 | $12.19 | 18.29M |
| 12/15/2025 | $12.40 | $12.70 | $12.20 | $12.43 | 19.16M |
| 12/12/2025 | $12.63 | $12.85 | $12.55 | $12.58 | 21.32M |
| 12/11/2025 | $12.96 | $13.00 | $12.62 | $12.63 | 24.93M |
| 12/10/2025 | $12.58 | $13.58 | $12.45 | $13.04 | 41.39M |
| 12/9/2025 | $12.69 | $12.92 | $12.61 | $12.62 | 23.85M |
| 12/8/2025 | $12.56 | $12.88 | $12.56 | $12.81 | 46.26M |
| 12/5/2025 | $13.38 | $13.38 | $12.72 | $12.74 | 67.17M |
| 12/4/2025 | $12.08 | $12.26 | $12.05 | $12.16 | 8.17M |
| 12/3/2025 | $12.41 | $12.42 | $12.12 | $12.20 | 12.21M |
| 12/2/2025 | $12.36 | $12.58 | $12.28 | $12.42 | 12.62M |
| 12/1/2025 | $12.15 | $12.55 | $12.12 | $12.47 | 18.94M |
| 11/28/2025 | $12.04 | $12.18 | $12.04 | $12.16 | 8.40M |
| 11/27/2025 | $11.91 | $12.18 | $11.88 | $12.06 | 10.09M |
| 11/26/2025 | $12.11 | $12.41 | $12.02 | $12.03 | 15.63M |
| 11/25/2025 | $11.96 | $12.28 | $11.89 | $12.15 | 13.27M |
| 11/24/2025 | $11.68 | $11.98 | $11.62 | $11.94 | 12.99M |
| 11/21/2025 | $12.05 | $12.17 | $11.61 | $11.61 | 19.87M |
| 11/20/2025 | $12.43 | $12.62 | $12.18 | $12.18 | 15.50M |
| 11/19/2025 | $12.45 | $12.97 | $12.18 | $12.49 | 25.91M |
| 11/18/2025 | $12.78 | $12.80 | $12.40 | $12.51 | 22.68M |
| 11/17/2025 | $12.78 | $12.95 | $12.67 | $12.83 | 23.27M |
| 11/14/2025 | $13.28 | $13.51 | $13.21 | $13.22 | 23.53M |
| 11/13/2025 | $13.39 | $13.40 | $13.18 | $13.28 | 26.48M |
| 11/12/2025 | $13.27 | $13.66 | $13.06 | $13.56 | 39.64M |
| 11/11/2025 | $13.51 | $13.54 | $13.09 | $13.11 | 29.85M |
| 11/10/2025 | $13.48 | $13.68 | $13.39 | $13.61 | 30.00M |
| 11/7/2025 | $13.35 | $13.49 | $13.27 | $13.38 | 30.74M |
| 11/6/2025 | $13.18 | $13.77 | $13.05 | $13.54 | 56.16M |
| 11/5/2025 | $12.53 | $13.79 | $12.44 | $13.20 | 55.10M |
| 11/4/2025 | $12.62 | $12.64 | $12.42 | $12.54 | 9.79M |
| 11/3/2025 | $12.47 | $12.65 | $12.40 | $12.65 | 13.18M |
| 10/31/2025 | $12.46 | $12.57 | $12.34 | $12.49 | 11.58M |
| 10/30/2025 | $12.58 | $12.75 | $12.41 | $12.47 | 18.30M |
| 10/29/2025 | $12.81 | $13.15 | $12.65 | $12.67 | 27.70M |
| 10/28/2025 | $12.40 | $12.52 | $12.25 | $12.47 | 13.68M |
| 10/27/2025 | $12.42 | $12.60 | $12.32 | $12.47 | 18.98M |
| 10/24/2025 | $12.18 | $12.65 | $12.15 | $12.40 | 28.21M |
| 10/23/2025 | $12.20 | $12.22 | $11.91 | $12.12 | 18.44M |
| 10/22/2025 | $12.27 | $12.42 | $12.16 | $12.24 | 20.45M |
| 10/21/2025 | $12.69 | $12.69 | $11.95 | $12.35 | 43.89M |
| 10/20/2025 | $13.00 | $13.20 | $12.99 | $13.09 | 9.86M |
| 10/17/2025 | $13.14 | $13.20 | $12.90 | $12.91 | 11.03M |