002196.SZ002196.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $14.89 | $15.27 | $14.56 | $14.78 | 76.86M |
| 1/13/2026 | $15.53 | $15.99 | $14.96 | $15.01 | 87.95M |
| 1/12/2026 | $15.43 | $15.76 | $15.10 | $15.57 | 102.86M |
| 1/9/2026 | $15.24 | $15.84 | $15.15 | $15.41 | 104.57M |
| 1/8/2026 | $14.80 | $15.30 | $14.70 | $15.06 | 73.51M |
| 1/7/2026 | $14.98 | $15.58 | $14.82 | $14.93 | 93.11M |
| 1/6/2026 | $14.88 | $15.59 | $14.64 | $15.22 | 123.88M |
| 1/5/2026 | $15.00 | $15.50 | $14.89 | $15.07 | 127.31M |
| 12/31/2025 | $15.43 | $16.90 | $15.05 | $15.87 | 182.32M |
| 12/30/2025 | $13.69 | $15.43 | $13.60 | $15.43 | 135.86M |
| 12/29/2025 | $13.80 | $14.32 | $13.67 | $14.03 | 121.80M |
| 12/26/2025 | $14.31 | $14.50 | $13.62 | $13.68 | 152.18M |
| 12/25/2025 | $12.41 | $13.64 | $12.41 | $13.64 | 131.85M |
| 12/24/2025 | $12.15 | $12.45 | $12.12 | $12.40 | 26.44M |
| 12/23/2025 | $12.40 | $12.52 | $12.20 | $12.28 | 44.29M |
| 12/22/2025 | $12.40 | $12.84 | $12.37 | $12.62 | 56.52M |
| 12/19/2025 | $11.99 | $12.34 | $11.96 | $12.28 | 37.28M |
| 12/18/2025 | $11.81 | $12.15 | $11.72 | $11.91 | 23.85M |
| 12/17/2025 | $11.70 | $12.01 | $11.60 | $11.92 | 32.36M |
| 12/16/2025 | $12.12 | $12.30 | $11.60 | $11.80 | 39.84M |
| 12/15/2025 | $12.28 | $12.41 | $12.17 | $12.22 | 28.41M |
| 12/12/2025 | $12.40 | $12.56 | $12.25 | $12.47 | 31.77M |
| 12/11/2025 | $12.80 | $12.83 | $12.38 | $12.39 | 33.76M |
| 12/10/2025 | $12.88 | $12.93 | $12.57 | $12.72 | 35.79M |
| 12/9/2025 | $13.06 | $13.27 | $12.88 | $12.88 | 43.54M |
| 12/8/2025 | $12.78 | $13.20 | $12.74 | $13.15 | 66.36M |
| 12/5/2025 | $12.80 | $12.94 | $12.39 | $12.78 | 78.28M |
| 12/4/2025 | $13.20 | $13.79 | $12.90 | $12.91 | 117.83M |
| 12/3/2025 | $12.90 | $13.05 | $12.50 | $12.55 | 55.41M |
| 12/2/2025 | $13.00 | $13.22 | $12.81 | $13.08 | 50.16M |
| 12/1/2025 | $13.40 | $13.51 | $13.07 | $13.13 | 62.72M |
| 11/28/2025 | $13.49 | $13.57 | $13.02 | $13.33 | 73.61M |
| 11/27/2025 | $13.66 | $14.02 | $13.58 | $13.63 | 89.46M |
| 11/26/2025 | $13.15 | $14.54 | $12.93 | $14.19 | 144.21M |
| 11/25/2025 | $13.13 | $13.48 | $12.97 | $13.34 | 70.37M |
| 11/24/2025 | $12.85 | $13.14 | $12.53 | $12.89 | 75.75M |
| 11/21/2025 | $12.94 | $13.94 | $12.80 | $13.19 | 105.87M |
| 11/20/2025 | $13.65 | $14.00 | $13.12 | $13.20 | 77.23M |
| 11/19/2025 | $13.91 | $14.13 | $13.40 | $13.69 | 98.79M |
| 11/18/2025 | $13.43 | $14.82 | $13.12 | $14.45 | 156.24M |
| 11/17/2025 | $13.66 | $14.34 | $13.59 | $13.69 | 110.33M |
| 11/14/2025 | $15.00 | $15.11 | $14.02 | $14.30 | 167.38M |
| 11/13/2025 | $16.00 | $16.16 | $15.23 | $15.58 | 187.55M |
| 11/12/2025 | $15.96 | $17.50 | $15.80 | $16.92 | 201.55M |
| 11/11/2025 | $15.30 | $15.98 | $14.62 | $15.98 | 175.27M |
| 11/10/2025 | $14.01 | $15.28 | $13.88 | $14.53 | 204.60M |
| 11/7/2025 | $14.11 | $14.11 | $13.87 | $14.11 | 99.97M |
| 11/6/2025 | $11.86 | $12.83 | $11.56 | $12.83 | 118.01M |
| 11/5/2025 | $11.06 | $12.17 | $11.00 | $11.66 | 113.74M |
| 11/4/2025 | $11.65 | $11.76 | $11.13 | $11.23 | 91.12M |
| 11/3/2025 | $10.99 | $12.33 | $10.80 | $11.64 | 128.25M |
| 10/31/2025 | $10.93 | $11.94 | $10.50 | $11.33 | 156.81M |
| 10/30/2025 | $10.10 | $10.93 | $10.10 | $10.93 | 62.34M |
| 10/29/2025 | $10.39 | $10.39 | $9.77 | $9.94 | 109.94M |
| 10/28/2025 | $9.92 | $9.92 | $9.69 | $9.92 | 35.08M |
| 10/27/2025 | $8.98 | $9.10 | $8.87 | $9.02 | 17.83M |
| 10/24/2025 | $9.08 | $9.11 | $8.95 | $8.98 | 15.94M |
| 10/23/2025 | $9.01 | $9.04 | $8.81 | $9.02 | 16.89M |
| 10/22/2025 | $8.94 | $9.33 | $8.83 | $9.03 | 27.74M |
| 10/21/2025 | $8.82 | $8.95 | $8.68 | $8.94 | 21.14M |
| 10/20/2025 | $8.62 | $8.89 | $8.43 | $8.83 | 37.98M |
| 10/17/2025 | $9.10 | $9.28 | $8.62 | $8.62 | 53.23M |