002195.SZ002195.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $10.34 | $12.19 | $10.34 | $11.87 | 275.93M |
| 1/14/2026 | $11.78 | $13.19 | $11.78 | $13.19 | 1.93B |
| 1/13/2026 | $12.50 | $12.50 | $11.00 | $11.99 | 1.93B |
| 1/12/2026 | $10.80 | $11.39 | $10.60 | $11.39 | 932.25M |
| 1/9/2026 | $10.34 | $11.00 | $10.00 | $10.35 | 2.09B |
| 1/8/2026 | $9.67 | $10.38 | $9.41 | $10.38 | 1.90B |
| 1/7/2026 | $9.44 | $9.44 | $9.44 | $9.44 | 119.78M |
| 1/6/2026 | $8.58 | $8.58 | $8.58 | $8.58 | 71.94M |
| 1/5/2026 | $7.80 | $7.80 | $7.80 | $7.80 | 143.12M |
| 12/31/2025 | $6.98 | $7.18 | $6.92 | $7.09 | 237.95M |
| 12/30/2025 | $6.91 | $6.98 | $6.87 | $6.95 | 126.82M |
| 12/29/2025 | $6.89 | $7.06 | $6.86 | $6.97 | 200.81M |
| 12/26/2025 | $6.86 | $6.91 | $6.81 | $6.87 | 102.75M |
| 12/25/2025 | $6.83 | $6.89 | $6.81 | $6.87 | 98.37M |
| 12/24/2025 | $6.69 | $6.92 | $6.67 | $6.87 | 156.21M |
| 12/23/2025 | $6.79 | $6.80 | $6.68 | $6.71 | 87.64M |
| 12/22/2025 | $6.74 | $6.82 | $6.72 | $6.79 | 100.79M |
| 12/19/2025 | $6.65 | $6.78 | $6.64 | $6.73 | 108.26M |
| 12/18/2025 | $6.65 | $6.74 | $6.59 | $6.63 | 97.87M |
| 12/17/2025 | $6.52 | $6.70 | $6.48 | $6.65 | 120.74M |
| 12/16/2025 | $6.66 | $6.68 | $6.46 | $6.52 | 132.33M |
| 12/15/2025 | $6.79 | $6.82 | $6.68 | $6.68 | 104.55M |
| 12/12/2025 | $6.73 | $6.85 | $6.70 | $6.84 | 106.22M |
| 12/11/2025 | $6.91 | $6.94 | $6.72 | $6.73 | 128.59M |
| 12/10/2025 | $6.93 | $6.94 | $6.83 | $6.91 | 95.07M |
| 12/9/2025 | $7.02 | $7.08 | $6.92 | $6.93 | 113.55M |
| 12/8/2025 | $7.02 | $7.12 | $7.02 | $7.05 | 126.62M |
| 12/5/2025 | $6.86 | $7.02 | $6.80 | $6.99 | 139.37M |
| 12/4/2025 | $6.86 | $6.90 | $6.79 | $6.85 | 90.92M |
| 12/3/2025 | $7.09 | $7.11 | $6.86 | $6.90 | 132.47M |
| 12/2/2025 | $7.11 | $7.11 | $7.02 | $7.06 | 91.83M |
| 12/1/2025 | $7.01 | $7.14 | $6.97 | $7.11 | 149.81M |
| 11/28/2025 | $6.92 | $7.00 | $6.88 | $6.99 | 100.82M |
| 11/27/2025 | $6.97 | $7.05 | $6.92 | $6.93 | 109.26M |
| 11/26/2025 | $6.97 | $7.09 | $6.96 | $6.98 | 118.59M |
| 11/25/2025 | $6.96 | $7.13 | $6.95 | $7.01 | 172.27M |
| 11/24/2025 | $6.81 | $6.94 | $6.66 | $6.91 | 177.44M |
| 11/21/2025 | $7.01 | $7.10 | $6.75 | $6.78 | 226.81M |
| 11/20/2025 | $7.21 | $7.27 | $7.07 | $7.09 | 140.14M |
| 11/19/2025 | $7.46 | $7.46 | $7.20 | $7.21 | 193.32M |
| 11/18/2025 | $7.28 | $7.57 | $7.24 | $7.48 | 293.64M |
| 11/17/2025 | $7.23 | $7.34 | $7.10 | $7.32 | 154.25M |
| 11/14/2025 | $7.31 | $7.40 | $7.25 | $7.26 | 180.48M |
| 11/13/2025 | $7.37 | $7.41 | $7.26 | $7.37 | 203.99M |
| 11/12/2025 | $7.45 | $7.59 | $7.33 | $7.38 | 181.19M |
| 11/11/2025 | $7.65 | $7.68 | $7.46 | $7.47 | 186.31M |
| 11/10/2025 | $7.63 | $7.75 | $7.56 | $7.65 | 144.36M |
| 11/7/2025 | $7.66 | $7.71 | $7.56 | $7.61 | 153.90M |
| 11/6/2025 | $7.64 | $7.75 | $7.57 | $7.73 | 191.74M |
| 11/5/2025 | $7.55 | $7.68 | $7.50 | $7.64 | 186.29M |
| 11/4/2025 | $7.80 | $7.81 | $7.62 | $7.68 | 213.61M |
| 11/3/2025 | $7.85 | $7.88 | $7.71 | $7.87 | 235.83M |
| 10/31/2025 | $7.88 | $8.04 | $7.82 | $7.91 | 246.75M |
| 10/30/2025 | $8.10 | $8.21 | $7.87 | $7.89 | 400.28M |
| 10/29/2025 | $7.96 | $8.20 | $7.75 | $8.10 | 590.82M |
| 10/28/2025 | $7.71 | $7.82 | $7.65 | $7.80 | 261.87M |
| 10/27/2025 | $7.70 | $7.87 | $7.65 | $7.78 | 384.18M |
| 10/24/2025 | $7.33 | $7.64 | $7.32 | $7.56 | 323.70M |
| 10/23/2025 | $7.30 | $7.33 | $7.16 | $7.31 | 137.77M |
| 10/22/2025 | $7.29 | $7.38 | $7.26 | $7.32 | 121.73M |
| 10/21/2025 | $7.35 | $7.37 | $7.25 | $7.35 | 192.51M |
| 10/20/2025 | $7.14 | $7.40 | $7.10 | $7.34 | 282.19M |
| 10/17/2025 | $7.31 | $7.34 | $6.99 | $7.00 | 246.53M |