002215.SZ002215.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $11.17 | $11.63 | $11.10 | $11.48 | 26.48M |
| 1/14/2026 | $11.08 | $11.45 | $11.00 | $11.19 | 23.61M |
| 1/13/2026 | $11.38 | $11.45 | $11.03 | $11.08 | 24.85M |
| 1/12/2026 | $10.95 | $11.43 | $10.91 | $11.40 | 32.01M |
| 1/9/2026 | $10.87 | $11.03 | $10.84 | $10.94 | 15.83M |
| 1/8/2026 | $10.78 | $10.94 | $10.76 | $10.89 | 9.98M |
| 1/7/2026 | $11.01 | $11.08 | $10.78 | $10.82 | 14.16M |
| 1/6/2026 | $10.79 | $11.10 | $10.77 | $10.98 | 16.89M |
| 1/5/2026 | $10.61 | $10.86 | $10.60 | $10.77 | 12.16M |
| 12/31/2025 | $10.88 | $10.93 | $10.52 | $10.59 | 12.92M |
| 12/30/2025 | $10.80 | $11.02 | $10.77 | $10.87 | 9.96M |
| 12/29/2025 | $11.12 | $11.16 | $10.81 | $10.85 | 15.53M |
| 12/26/2025 | $10.99 | $11.30 | $10.98 | $11.11 | 16.47M |
| 12/25/2025 | $10.46 | $11.10 | $10.44 | $11.04 | 25.49M |
| 12/24/2025 | $10.36 | $10.47 | $10.22 | $10.46 | 13.50M |
| 12/23/2025 | $10.48 | $10.54 | $10.27 | $10.31 | 16.10M |
| 12/22/2025 | $10.59 | $10.60 | $10.33 | $10.47 | 13.31M |
| 12/19/2025 | $10.42 | $10.65 | $10.41 | $10.59 | 9.60M |
| 12/18/2025 | $10.58 | $10.68 | $10.45 | $10.47 | 7.77M |
| 12/17/2025 | $10.47 | $10.73 | $10.22 | $10.59 | 13.67M |
| 12/16/2025 | $10.60 | $10.72 | $10.42 | $10.49 | 8.97M |
| 12/15/2025 | $10.70 | $10.73 | $10.54 | $10.58 | 9.16M |
| 12/12/2025 | $10.77 | $10.85 | $10.68 | $10.70 | 10.44M |
| 12/11/2025 | $10.92 | $11.00 | $10.76 | $10.77 | 8.79M |
| 12/10/2025 | $10.88 | $11.02 | $10.81 | $10.92 | 10.05M |
| 12/9/2025 | $11.02 | $11.23 | $10.84 | $10.89 | 12.07M |
| 12/8/2025 | $11.07 | $11.16 | $11.01 | $11.05 | 8.14M |
| 12/5/2025 | $10.87 | $11.08 | $10.81 | $11.04 | 7.59M |
| 12/4/2025 | $10.99 | $11.03 | $10.84 | $10.89 | 8.65M |
| 12/3/2025 | $11.22 | $11.25 | $10.94 | $11.02 | 13.36M |
| 12/2/2025 | $11.20 | $11.41 | $11.08 | $11.25 | 13.17M |
| 12/1/2025 | $11.01 | $11.39 | $11.00 | $11.20 | 28.11M |
| 11/28/2025 | $10.72 | $10.80 | $10.47 | $10.78 | 15.68M |
| 11/27/2025 | $10.82 | $11.04 | $10.72 | $10.77 | 17.38M |
| 11/26/2025 | $11.43 | $11.43 | $10.71 | $10.77 | 40.73M |
| 11/25/2025 | $11.53 | $11.66 | $11.45 | $11.57 | 11.84M |
| 11/24/2025 | $11.37 | $11.64 | $11.25 | $11.52 | 13.60M |
| 11/21/2025 | $11.43 | $11.66 | $11.25 | $11.28 | 16.51M |
| 11/20/2025 | $11.60 | $11.70 | $11.42 | $11.51 | 14.10M |
| 11/19/2025 | $11.48 | $11.69 | $11.43 | $11.55 | 19.92M |
| 11/18/2025 | $12.20 | $12.26 | $11.37 | $11.43 | 37.15M |
| 11/17/2025 | $12.83 | $12.88 | $12.18 | $12.20 | 23.44M |
| 11/14/2025 | $12.52 | $13.19 | $12.52 | $12.72 | 24.39M |
| 11/13/2025 | $12.69 | $12.80 | $12.52 | $12.60 | 15.00M |
| 11/12/2025 | $12.72 | $12.82 | $12.46 | $12.70 | 13.64M |
| 11/11/2025 | $12.40 | $12.77 | $12.30 | $12.71 | 19.78M |
| 11/10/2025 | $12.75 | $12.80 | $12.20 | $12.40 | 21.13M |
| 11/7/2025 | $12.80 | $12.91 | $12.65 | $12.75 | 12.11M |
| 11/6/2025 | $12.56 | $12.95 | $12.52 | $12.81 | 16.83M |
| 11/5/2025 | $12.66 | $12.78 | $12.54 | $12.55 | 13.21M |
| 11/4/2025 | $12.76 | $12.93 | $12.52 | $12.80 | 24.99M |
| 11/3/2025 | $12.35 | $12.92 | $12.16 | $12.70 | 28.78M |
| 10/31/2025 | $12.11 | $12.42 | $12.09 | $12.21 | 16.47M |
| 10/30/2025 | $12.08 | $12.20 | $11.92 | $12.08 | 14.88M |
| 10/29/2025 | $11.63 | $12.24 | $11.63 | $12.10 | 25.74M |
| 10/28/2025 | $11.70 | $11.78 | $11.54 | $11.66 | 18.44M |
| 10/27/2025 | $11.05 | $11.84 | $11.04 | $11.77 | 35.44M |
| 10/24/2025 | $11.19 | $11.22 | $10.92 | $11.03 | 12.68M |
| 10/23/2025 | $11.02 | $11.19 | $10.85 | $11.12 | 15.69M |
| 10/22/2025 | $11.09 | $11.22 | $11.00 | $11.04 | 12.96M |
| 10/21/2025 | $11.22 | $11.22 | $11.01 | $11.13 | 17.18M |
| 10/20/2025 | $11.16 | $11.24 | $10.90 | $11.23 | 22.63M |
| 10/17/2025 | $11.55 | $11.68 | $10.95 | $10.99 | 32.92M |