002203.SZ002203.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $15.50 | $16.08 | $15.10 | $15.17 | 60.79M |
| 1/15/2026 | $15.76 | $16.15 | $15.21 | $15.45 | 68.75M |
| 1/14/2026 | $15.37 | $16.49 | $15.34 | $15.74 | 111.17M |
| 1/13/2026 | $14.60 | $15.85 | $14.56 | $15.26 | 109.57M |
| 1/12/2026 | $14.50 | $14.79 | $14.01 | $14.41 | 108.79M |
| 1/9/2026 | $12.81 | $14.05 | $12.77 | $14.05 | 61.62M |
| 1/8/2026 | $12.80 | $13.09 | $12.61 | $12.77 | 25.97M |
| 1/7/2026 | $13.11 | $13.23 | $12.93 | $12.97 | 32.63M |
| 1/6/2026 | $12.86 | $13.14 | $12.68 | $13.13 | 34.97M |
| 1/5/2026 | $12.70 | $12.87 | $12.42 | $12.81 | 30.83M |
| 12/31/2025 | $13.12 | $13.18 | $12.60 | $12.66 | 33.52M |
| 12/30/2025 | $12.37 | $13.25 | $12.30 | $13.25 | 35.92M |
| 12/29/2025 | $12.51 | $12.72 | $12.42 | $12.57 | 25.06M |
| 12/26/2025 | $12.31 | $12.59 | $12.30 | $12.53 | 22.86M |
| 12/25/2025 | $12.40 | $12.51 | $12.24 | $12.31 | 15.13M |
| 12/24/2025 | $12.57 | $12.62 | $12.31 | $12.47 | 19.88M |
| 12/23/2025 | $12.43 | $12.55 | $12.28 | $12.46 | 26.42M |
| 12/22/2025 | $11.85 | $12.66 | $11.85 | $12.40 | 36.46M |
| 12/19/2025 | $11.60 | $11.84 | $11.49 | $11.78 | 10.83M |
| 12/18/2025 | $11.47 | $11.80 | $11.45 | $11.61 | 11.19M |
| 12/17/2025 | $11.25 | $11.60 | $11.17 | $11.56 | 12.34M |
| 12/16/2025 | $11.39 | $11.43 | $11.07 | $11.25 | 16.58M |
| 12/15/2025 | $11.90 | $11.93 | $11.39 | $11.42 | 23.05M |
| 12/12/2025 | $11.76 | $12.18 | $11.76 | $11.98 | 22.02M |
| 12/11/2025 | $11.70 | $12.05 | $11.56 | $11.73 | 28.89M |
| 12/10/2025 | $11.67 | $11.84 | $11.55 | $11.61 | 11.57M |
| 12/9/2025 | $11.76 | $11.87 | $11.54 | $11.72 | 17.65M |
| 12/8/2025 | $11.83 | $11.88 | $11.62 | $11.80 | 17.46M |
| 12/5/2025 | $11.79 | $11.89 | $11.71 | $11.83 | 16.38M |
| 12/4/2025 | $11.94 | $12.01 | $11.73 | $11.77 | 16.06M |
| 12/3/2025 | $12.00 | $12.12 | $11.75 | $11.81 | 18.32M |
| 12/2/2025 | $12.22 | $12.29 | $11.88 | $11.99 | 30.87M |
| 12/1/2025 | $12.64 | $12.64 | $12.26 | $12.31 | 26.03M |
| 11/28/2025 | $12.49 | $12.65 | $12.31 | $12.46 | 25.19M |
| 11/27/2025 | $12.48 | $12.70 | $12.44 | $12.53 | 22.74M |
| 11/26/2025 | $12.48 | $12.75 | $12.30 | $12.47 | 40.39M |
| 11/25/2025 | $12.39 | $12.58 | $12.16 | $12.44 | 43.96M |
| 11/24/2025 | $11.55 | $12.12 | $11.50 | $12.04 | 52.08M |
| 11/21/2025 | $11.38 | $12.15 | $11.35 | $11.59 | 56.88M |
| 11/20/2025 | $11.34 | $11.73 | $11.26 | $11.51 | 41.32M |
| 11/19/2025 | $11.45 | $11.55 | $11.16 | $11.33 | 35.08M |
| 11/18/2025 | $11.45 | $11.49 | $11.22 | $11.44 | 29.02M |
| 11/17/2025 | $11.60 | $11.82 | $11.36 | $11.43 | 37.12M |
| 11/14/2025 | $11.28 | $11.93 | $11.21 | $11.57 | 39.09M |
| 11/13/2025 | $11.20 | $11.53 | $11.20 | $11.38 | 35.50M |
| 11/12/2025 | $10.83 | $11.46 | $10.73 | $11.18 | 48.50M |
| 11/11/2025 | $10.89 | $10.95 | $10.74 | $10.81 | 18.75M |
| 11/10/2025 | $10.99 | $11.07 | $10.80 | $10.88 | 26.22M |
| 11/7/2025 | $10.90 | $11.05 | $10.78 | $10.95 | 25.32M |
| 11/6/2025 | $10.80 | $10.95 | $10.80 | $10.92 | 20.74M |
| 11/5/2025 | $10.70 | $10.86 | $10.63 | $10.83 | 23.55M |
| 11/4/2025 | $10.90 | $10.98 | $10.72 | $10.78 | 33.09M |
| 11/3/2025 | $11.46 | $11.55 | $10.69 | $10.95 | 65.70M |
| 10/31/2025 | $11.59 | $11.74 | $11.29 | $11.51 | 47.98M |
| 10/30/2025 | $11.95 | $12.13 | $11.81 | $11.99 | 27.52M |
| 10/29/2025 | $11.84 | $12.07 | $11.80 | $12.03 | 19.08M |
| 10/28/2025 | $11.93 | $12.09 | $11.83 | $11.89 | 19.63M |
| 10/27/2025 | $12.25 | $12.30 | $12.00 | $12.04 | 27.19M |
| 10/24/2025 | $12.14 | $12.26 | $11.97 | $12.10 | 19.00M |
| 10/23/2025 | $12.22 | $12.23 | $11.83 | $12.04 | 25.03M |
| 10/22/2025 | $12.07 | $12.38 | $11.93 | $12.25 | 17.83M |
| 10/21/2025 | $12.08 | $12.36 | $12.00 | $12.15 | 23.54M |
| 10/20/2025 | $12.23 | $12.35 | $11.94 | $12.05 | 25.36M |