002212.SZ002212.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $10.67 | $10.77 | $9.81 | $9.96 | 113.49M |
| 1/14/2026 | $9.91 | $10.44 | $9.90 | $10.13 | 116.30M |
| 1/13/2026 | $10.48 | $10.51 | $9.83 | $9.87 | 113.79M |
| 1/12/2026 | $9.71 | $10.18 | $9.68 | $10.17 | 115.28M |
| 1/9/2026 | $9.41 | $9.53 | $9.34 | $9.53 | 63.56M |
| 1/8/2026 | $9.12 | $9.41 | $9.11 | $9.34 | 51.60M |
| 1/7/2026 | $9.20 | $9.24 | $9.11 | $9.13 | 35.88M |
| 1/6/2026 | $9.13 | $9.25 | $9.12 | $9.25 | 42.24M |
| 1/5/2026 | $9.12 | $9.23 | $9.06 | $9.18 | 37.50M |
| 12/31/2025 | $8.94 | $9.16 | $8.87 | $9.07 | 38.47M |
| 12/30/2025 | $9.04 | $9.14 | $8.90 | $8.91 | 35.42M |
| 12/29/2025 | $8.91 | $9.12 | $8.85 | $9.03 | 35.21M |
| 12/26/2025 | $8.85 | $9.09 | $8.81 | $8.99 | 41.80M |
| 12/25/2025 | $8.71 | $8.92 | $8.68 | $8.88 | 32.97M |
| 12/24/2025 | $8.60 | $8.73 | $8.57 | $8.71 | 22.97M |
| 12/23/2025 | $9.00 | $9.11 | $8.67 | $8.69 | 41.38M |
| 12/22/2025 | $8.72 | $8.80 | $8.68 | $8.71 | 19.51M |
| 12/19/2025 | $8.61 | $8.74 | $8.59 | $8.65 | 18.06M |
| 12/18/2025 | $8.50 | $8.66 | $8.47 | $8.54 | 17.41M |
| 12/17/2025 | $8.59 | $8.63 | $8.38 | $8.57 | 24.29M |
| 12/16/2025 | $8.70 | $8.72 | $8.44 | $8.56 | 25.44M |
| 12/15/2025 | $8.69 | $8.83 | $8.56 | $8.73 | 20.41M |
| 12/12/2025 | $8.76 | $8.80 | $8.62 | $8.73 | 22.56M |
| 12/11/2025 | $8.97 | $8.98 | $8.75 | $8.76 | 24.38M |
| 12/10/2025 | $9.03 | $9.04 | $8.88 | $8.98 | 19.32M |
| 12/9/2025 | $9.16 | $9.18 | $9.03 | $9.05 | 23.16M |
| 12/8/2025 | $8.99 | $9.25 | $8.97 | $9.21 | 38.01M |
| 12/5/2025 | $8.85 | $8.97 | $8.74 | $8.97 | 23.80M |
| 12/4/2025 | $8.86 | $8.91 | $8.83 | $8.84 | 16.74M |
| 12/3/2025 | $9.06 | $9.07 | $8.84 | $8.86 | 24.57M |
| 12/2/2025 | $9.14 | $9.14 | $8.99 | $9.05 | 18.07M |
| 12/1/2025 | $9.13 | $9.18 | $9.05 | $9.14 | 24.54M |
| 11/28/2025 | $8.90 | $9.15 | $8.89 | $9.13 | 26.40M |
| 11/27/2025 | $9.01 | $9.10 | $8.89 | $8.90 | 22.17M |
| 11/26/2025 | $9.11 | $9.23 | $9.03 | $9.04 | 25.24M |
| 11/25/2025 | $9.06 | $9.28 | $9.05 | $9.18 | 31.98M |
| 11/24/2025 | $8.86 | $9.10 | $8.75 | $9.05 | 31.56M |
| 11/21/2025 | $9.18 | $9.30 | $8.82 | $8.83 | 44.21M |
| 11/20/2025 | $9.29 | $9.40 | $9.22 | $9.28 | 25.72M |
| 11/19/2025 | $9.56 | $9.60 | $9.23 | $9.26 | 42.86M |
| 11/18/2025 | $9.50 | $9.65 | $9.44 | $9.59 | 37.71M |
| 11/17/2025 | $9.39 | $9.59 | $9.38 | $9.56 | 31.56M |
| 11/14/2025 | $9.60 | $9.68 | $9.41 | $9.42 | 46.30M |
| 11/13/2025 | $9.65 | $9.74 | $9.57 | $9.67 | 47.05M |
| 11/12/2025 | $10.03 | $10.16 | $9.63 | $9.71 | 64.81M |
| 11/11/2025 | $10.18 | $10.19 | $9.98 | $10.01 | 52.59M |
| 11/10/2025 | $10.13 | $10.26 | $10.03 | $10.16 | 57.20M |
| 11/7/2025 | $10.42 | $10.45 | $10.11 | $10.12 | 87.15M |
| 11/6/2025 | $10.50 | $10.72 | $10.22 | $10.59 | 100.23M |
| 11/5/2025 | $10.75 | $10.88 | $10.44 | $10.51 | 120.23M |
| 11/4/2025 | $10.90 | $11.25 | $10.65 | $11.08 | 154.67M |
| 11/3/2025 | $10.48 | $11.23 | $10.19 | $11.01 | 196.25M |
| 10/31/2025 | $10.38 | $10.63 | $10.25 | $10.42 | 129.51M |
| 10/30/2025 | $10.53 | $10.72 | $10.17 | $10.37 | 223.16M |
| 10/29/2025 | $9.88 | $10.76 | $9.82 | $10.76 | 217.48M |
| 10/28/2025 | $9.65 | $9.88 | $9.51 | $9.78 | 62.68M |
| 10/27/2025 | $9.62 | $9.72 | $9.53 | $9.66 | 56.53M |
| 10/24/2025 | $9.80 | $9.94 | $9.61 | $9.65 | 96.74M |
| 10/23/2025 | $9.38 | $9.72 | $9.22 | $9.59 | 44.23M |
| 10/22/2025 | $9.39 | $9.60 | $9.35 | $9.43 | 30.94M |
| 10/21/2025 | $9.38 | $9.42 | $9.30 | $9.40 | 26.65M |
| 10/20/2025 | $9.27 | $9.54 | $9.27 | $9.38 | 43.59M |
| 10/17/2025 | $9.40 | $9.48 | $9.06 | $9.07 | 46.27M |