002216.SZ002216.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $11.51 | $11.76 | $11.43 | $11.57 | 7.42M |
| 1/14/2026 | $11.63 | $11.73 | $11.40 | $11.53 | 8.83M |
| 1/13/2026 | $11.75 | $11.89 | $11.59 | $11.64 | 9.15M |
| 1/12/2026 | $11.49 | $11.80 | $11.46 | $11.71 | 9.33M |
| 1/9/2026 | $11.51 | $11.65 | $11.41 | $11.51 | 7.07M |
| 1/8/2026 | $11.30 | $11.58 | $11.25 | $11.51 | 11.38M |
| 1/7/2026 | $11.37 | $11.38 | $11.25 | $11.29 | 7.08M |
| 1/6/2026 | $11.38 | $11.40 | $11.25 | $11.38 | 9.88M |
| 1/5/2026 | $11.32 | $11.40 | $11.25 | $11.38 | 5.96M |
| 12/31/2025 | $11.33 | $11.40 | $11.23 | $11.29 | 4.72M |
| 12/30/2025 | $11.35 | $11.40 | $11.29 | $11.32 | 4.67M |
| 12/29/2025 | $11.51 | $11.53 | $11.33 | $11.36 | 5.24M |
| 12/26/2025 | $11.60 | $11.65 | $11.45 | $11.48 | 5.32M |
| 12/25/2025 | $11.60 | $11.67 | $11.56 | $11.61 | 4.11M |
| 12/24/2025 | $11.65 | $11.72 | $11.51 | $11.61 | 5.40M |
| 12/23/2025 | $11.85 | $11.90 | $11.67 | $11.71 | 4.84M |
| 12/22/2025 | $11.90 | $11.94 | $11.80 | $11.85 | 6.45M |
| 12/19/2025 | $11.66 | $11.97 | $11.56 | $11.91 | 10.26M |
| 12/18/2025 | $11.31 | $11.71 | $11.25 | $11.65 | 10.21M |
| 12/17/2025 | $11.31 | $11.48 | $11.17 | $11.37 | 7.15M |
| 12/16/2025 | $11.22 | $11.50 | $11.18 | $11.32 | 8.11M |
| 12/15/2025 | $11.10 | $11.25 | $11.09 | $11.20 | 4.58M |
| 12/12/2025 | $11.15 | $11.24 | $11.05 | $11.13 | 6.51M |
| 12/11/2025 | $11.43 | $11.44 | $11.09 | $11.09 | 7.94M |
| 12/10/2025 | $11.45 | $11.61 | $11.38 | $11.44 | 6.01M |
| 12/9/2025 | $11.46 | $11.58 | $11.30 | $11.44 | 6.59M |
| 12/8/2025 | $11.60 | $11.65 | $11.36 | $11.47 | 7.53M |
| 12/5/2025 | $11.49 | $11.72 | $11.40 | $11.61 | 7.46M |
| 12/4/2025 | $11.79 | $11.88 | $11.49 | $11.50 | 8.78M |
| 12/3/2025 | $11.92 | $12.07 | $11.73 | $11.85 | 9.52M |
| 12/2/2025 | $11.60 | $12.11 | $11.57 | $11.92 | 13.40M |
| 12/1/2025 | $11.58 | $11.71 | $11.51 | $11.62 | 6.03M |
| 11/28/2025 | $11.50 | $11.64 | $11.39 | $11.58 | 5.60M |
| 11/27/2025 | $11.49 | $11.59 | $11.42 | $11.50 | 4.99M |
| 11/26/2025 | $11.44 | $11.62 | $11.39 | $11.48 | 5.64M |
| 11/25/2025 | $11.49 | $11.56 | $11.42 | $11.43 | 5.67M |
| 11/24/2025 | $11.45 | $11.61 | $11.42 | $11.47 | 6.53M |
| 11/21/2025 | $11.66 | $11.81 | $11.42 | $11.42 | 9.43M |
| 11/20/2025 | $11.76 | $11.79 | $11.54 | $11.67 | 6.48M |
| 11/19/2025 | $11.76 | $11.84 | $11.66 | $11.77 | 4.15M |
| 11/18/2025 | $11.82 | $11.93 | $11.66 | $11.77 | 6.74M |
| 11/17/2025 | $11.95 | $12.02 | $11.81 | $11.85 | 7.63M |
| 11/14/2025 | $11.98 | $12.15 | $11.87 | $11.89 | 7.70M |
| 11/13/2025 | $11.95 | $12.08 | $11.81 | $12.04 | 9.74M |
| 11/12/2025 | $11.95 | $12.18 | $11.90 | $11.96 | 12.52M |
| 11/11/2025 | $11.73 | $12.01 | $11.66 | $11.97 | 12.54M |
| 11/10/2025 | $11.49 | $11.77 | $11.42 | $11.73 | 10.46M |
| 11/7/2025 | $11.40 | $11.53 | $11.37 | $11.44 | 4.64M |
| 11/6/2025 | $11.41 | $11.47 | $11.32 | $11.40 | 5.39M |
| 11/5/2025 | $11.38 | $11.52 | $11.32 | $11.41 | 6.00M |
| 11/4/2025 | $11.54 | $11.54 | $11.34 | $11.39 | 9.09M |
| 11/3/2025 | $11.22 | $11.62 | $11.19 | $11.56 | 18.14M |
| 10/31/2025 | $11.08 | $11.23 | $11.06 | $11.16 | 7.58M |
| 10/30/2025 | $11.01 | $11.22 | $10.95 | $11.12 | 8.37M |
| 10/29/2025 | $10.97 | $11.02 | $10.91 | $11.01 | 3.96M |
| 10/28/2025 | $10.98 | $11.00 | $10.89 | $10.98 | 5.43M |
| 10/27/2025 | $10.86 | $11.00 | $10.79 | $10.88 | 6.28M |
| 10/24/2025 | $10.94 | $10.96 | $10.78 | $10.84 | 5.29M |
| 10/23/2025 | $10.86 | $10.95 | $10.85 | $10.93 | 3.09M |
| 10/22/2025 | $10.90 | $10.96 | $10.84 | $10.86 | 3.66M |
| 10/21/2025 | $10.83 | $10.92 | $10.83 | $10.89 | 3.19M |
| 10/20/2025 | $10.89 | $10.96 | $10.83 | $10.83 | 4.07M |
| 10/17/2025 | $10.94 | $11.02 | $10.86 | $10.90 | 4.71M |