002238.SZ002238.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $8.95 | $9.45 | $8.87 | $9.06 | 34.08M |
| 1/14/2026 | $8.88 | $9.10 | $8.75 | $8.93 | 20.31M |
| 1/13/2026 | $8.94 | $9.05 | $8.77 | $8.88 | 17.91M |
| 1/12/2026 | $8.70 | $9.07 | $8.70 | $8.96 | 28.98M |
| 1/9/2026 | $8.41 | $8.64 | $8.41 | $8.62 | 15.01M |
| 1/8/2026 | $8.21 | $8.55 | $8.20 | $8.43 | 18.91M |
| 1/7/2026 | $8.30 | $8.37 | $8.18 | $8.25 | 11.59M |
| 1/6/2026 | $8.13 | $8.34 | $8.12 | $8.33 | 16.83M |
| 1/5/2026 | $8.08 | $8.19 | $8.08 | $8.18 | 12.27M |
| 12/31/2025 | $8.13 | $8.20 | $8.01 | $8.13 | 12.16M |
| 12/30/2025 | $8.12 | $8.25 | $8.10 | $8.11 | 11.46M |
| 12/29/2025 | $8.22 | $8.41 | $8.12 | $8.17 | 12.95M |
| 12/26/2025 | $8.23 | $8.36 | $8.19 | $8.29 | 16.22M |
| 12/25/2025 | $8.10 | $8.25 | $8.08 | $8.22 | 15.16M |
| 12/24/2025 | $8.12 | $8.18 | $8.00 | $8.14 | 20.00M |
| 12/23/2025 | $8.27 | $8.41 | $8.11 | $8.13 | 35.18M |
| 12/22/2025 | $9.48 | $9.95 | $8.42 | $8.43 | 54.86M |
| 12/19/2025 | $9.12 | $9.46 | $9.05 | $9.35 | 13.77M |
| 12/18/2025 | $9.15 | $9.22 | $9.04 | $9.10 | 8.27M |
| 12/17/2025 | $9.23 | $9.41 | $8.95 | $9.23 | 13.24M |
| 12/16/2025 | $9.40 | $9.41 | $9.20 | $9.28 | 10.79M |
| 12/15/2025 | $9.45 | $9.55 | $9.26 | $9.42 | 13.54M |
| 12/12/2025 | $9.62 | $9.75 | $9.43 | $9.55 | 20.54M |
| 12/11/2025 | $9.74 | $10.30 | $9.65 | $9.73 | 27.27M |
| 12/10/2025 | $9.55 | $9.86 | $9.43 | $9.73 | 21.10M |
| 12/9/2025 | $9.70 | $9.85 | $9.54 | $9.61 | 23.78M |
| 12/8/2025 | $9.24 | $9.95 | $9.23 | $9.85 | 42.20M |
| 12/5/2025 | $8.95 | $9.22 | $8.83 | $9.12 | 19.42M |
| 12/4/2025 | $8.57 | $9.07 | $8.38 | $8.92 | 30.07M |
| 12/3/2025 | $8.45 | $8.58 | $8.39 | $8.57 | 9.44M |
| 12/2/2025 | $8.46 | $8.50 | $8.41 | $8.45 | 5.86M |
| 12/1/2025 | $8.36 | $8.57 | $8.35 | $8.50 | 7.54M |
| 11/28/2025 | $8.42 | $8.47 | $8.33 | $8.44 | 8.38M |
| 11/27/2025 | $8.40 | $8.47 | $8.35 | $8.40 | 5.78M |
| 11/26/2025 | $8.38 | $8.49 | $8.28 | $8.44 | 9.22M |
| 11/25/2025 | $8.32 | $8.48 | $8.30 | $8.35 | 6.38M |
| 11/24/2025 | $8.14 | $8.36 | $8.04 | $8.32 | 9.61M |
| 11/21/2025 | $8.22 | $8.33 | $7.99 | $8.09 | 8.79M |
| 11/20/2025 | $8.25 | $8.29 | $8.16 | $8.21 | 5.39M |
| 11/19/2025 | $8.47 | $8.49 | $8.20 | $8.25 | 8.37M |
| 11/18/2025 | $8.51 | $8.58 | $8.45 | $8.50 | 7.68M |
| 11/17/2025 | $8.46 | $8.58 | $8.42 | $8.54 | 6.11M |
| 11/14/2025 | $8.59 | $8.82 | $8.52 | $8.52 | 10.39M |
| 11/13/2025 | $8.65 | $8.65 | $8.52 | $8.61 | 7.99M |
| 11/12/2025 | $8.68 | $8.82 | $8.56 | $8.65 | 8.99M |
| 11/11/2025 | $8.72 | $8.79 | $8.65 | $8.70 | 6.67M |
| 11/10/2025 | $8.70 | $8.80 | $8.65 | $8.73 | 6.73M |
| 11/7/2025 | $8.75 | $9.02 | $8.65 | $8.68 | 14.45M |
| 11/6/2025 | $8.85 | $8.88 | $8.65 | $8.79 | 9.69M |
| 11/5/2025 | $8.80 | $8.90 | $8.74 | $8.86 | 11.47M |
| 11/4/2025 | $8.69 | $8.89 | $8.60 | $8.84 | 14.25M |
| 11/3/2025 | $8.50 | $8.74 | $8.45 | $8.72 | 14.02M |
| 10/31/2025 | $8.66 | $8.70 | $8.45 | $8.49 | 14.80M |
| 10/30/2025 | $8.70 | $8.75 | $8.53 | $8.67 | 13.56M |
| 10/29/2025 | $8.77 | $8.80 | $8.64 | $8.75 | 12.90M |
| 10/28/2025 | $8.81 | $8.82 | $8.70 | $8.75 | 11.95M |
| 10/27/2025 | $9.26 | $9.26 | $8.73 | $8.78 | 20.77M |
| 10/24/2025 | $9.20 | $9.45 | $9.18 | $9.28 | 18.02M |
| 10/23/2025 | $9.50 | $9.61 | $9.20 | $9.26 | 21.50M |
| 10/22/2025 | $9.30 | $9.58 | $9.22 | $9.27 | 18.25M |
| 10/21/2025 | $9.17 | $9.36 | $9.04 | $9.29 | 17.87M |
| 10/20/2025 | $8.85 | $9.39 | $8.84 | $9.17 | 23.04M |
| 10/17/2025 | $8.92 | $9.12 | $8.80 | $8.85 | 22.07M |