002242.SZ002242.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $10.89 | $10.92 | $10.64 | $10.75 | 10.53M |
| 1/14/2026 | $10.83 | $11.05 | $10.77 | $10.92 | 19.41M |
| 1/13/2026 | $10.78 | $10.96 | $10.61 | $10.77 | 15.33M |
| 1/12/2026 | $10.58 | $10.79 | $10.54 | $10.79 | 16.68M |
| 1/9/2026 | $10.45 | $10.55 | $10.33 | $10.48 | 10.79M |
| 1/8/2026 | $10.40 | $10.50 | $10.30 | $10.45 | 8.94M |
| 1/7/2026 | $10.50 | $10.60 | $10.40 | $10.42 | 8.46M |
| 1/6/2026 | $10.42 | $10.63 | $10.38 | $10.50 | 10.80M |
| 1/5/2026 | $10.41 | $10.49 | $10.37 | $10.43 | 8.25M |
| 12/31/2025 | $10.45 | $10.62 | $10.28 | $10.44 | 8.77M |
| 12/30/2025 | $10.59 | $10.60 | $10.37 | $10.38 | 9.81M |
| 12/29/2025 | $10.47 | $10.84 | $10.45 | $10.64 | 15.62M |
| 12/26/2025 | $10.60 | $10.60 | $10.38 | $10.44 | 8.11M |
| 12/25/2025 | $10.48 | $10.52 | $10.37 | $10.52 | 7.15M |
| 12/24/2025 | $10.48 | $10.48 | $10.36 | $10.47 | 6.41M |
| 12/23/2025 | $10.48 | $10.52 | $10.40 | $10.43 | 7.29M |
| 12/22/2025 | $10.66 | $10.68 | $10.47 | $10.52 | 11.43M |
| 12/19/2025 | $10.74 | $10.74 | $10.58 | $10.64 | 9.65M |
| 12/18/2025 | $10.51 | $10.84 | $10.47 | $10.66 | 10.65M |
| 12/17/2025 | $10.47 | $10.68 | $10.34 | $10.60 | 10.56M |
| 12/16/2025 | $10.45 | $10.54 | $10.35 | $10.51 | 9.11M |
| 12/15/2025 | $10.28 | $10.45 | $10.20 | $10.43 | 9.34M |
| 12/12/2025 | $10.62 | $10.62 | $10.31 | $10.32 | 13.57M |
| 12/11/2025 | $10.91 | $10.91 | $10.41 | $10.41 | 18.49M |
| 12/10/2025 | $10.66 | $11.03 | $10.66 | $10.96 | 20.87M |
| 12/9/2025 | $10.65 | $10.94 | $10.65 | $10.68 | 16.48M |
| 12/8/2025 | $10.64 | $10.73 | $10.56 | $10.69 | 18.44M |
| 12/5/2025 | $10.91 | $10.95 | $10.47 | $10.72 | 21.31M |
| 12/4/2025 | $10.75 | $11.10 | $10.59 | $10.98 | 32.36M |
| 12/3/2025 | $10.47 | $10.89 | $10.41 | $10.67 | 27.90M |
| 12/2/2025 | $10.41 | $10.48 | $10.30 | $10.47 | 10.91M |
| 12/1/2025 | $10.45 | $10.48 | $10.34 | $10.40 | 9.80M |
| 11/28/2025 | $10.41 | $10.50 | $10.26 | $10.45 | 11.04M |
| 11/27/2025 | $10.33 | $10.53 | $10.31 | $10.45 | 12.82M |
| 11/26/2025 | $10.35 | $10.44 | $10.26 | $10.30 | 12.78M |
| 11/25/2025 | $10.52 | $10.52 | $10.31 | $10.38 | 13.29M |
| 11/24/2025 | $10.46 | $10.50 | $10.17 | $10.33 | 14.88M |
| 11/21/2025 | $10.60 | $10.72 | $10.27 | $10.27 | 25.78M |
| 11/20/2025 | $11.00 | $11.10 | $10.70 | $10.73 | 28.49M |
| 11/19/2025 | $11.38 | $11.54 | $10.78 | $10.78 | 45.78M |
| 11/18/2025 | $11.44 | $12.20 | $10.80 | $11.80 | 64.91M |
| 11/17/2025 | $12.60 | $12.65 | $11.57 | $11.57 | 72.45M |
| 11/14/2025 | $12.17 | $12.17 | $12.17 | $12.17 | 10.57M |
| 11/13/2025 | $10.36 | $11.06 | $10.30 | $11.06 | 29.32M |
| 11/12/2025 | $9.83 | $10.08 | $9.81 | $10.05 | 10.51M |
| 11/11/2025 | $9.77 | $9.86 | $9.72 | $9.83 | 5.94M |
| 11/10/2025 | $9.63 | $9.76 | $9.57 | $9.75 | 5.40M |
| 11/7/2025 | $9.58 | $9.63 | $9.53 | $9.61 | 4.39M |
| 11/6/2025 | $9.69 | $9.69 | $9.56 | $9.59 | 4.89M |
| 11/5/2025 | $9.64 | $9.70 | $9.60 | $9.67 | 4.71M |
| 11/4/2025 | $9.64 | $9.65 | $9.56 | $9.64 | 3.74M |
| 11/3/2025 | $9.65 | $9.66 | $9.57 | $9.62 | 3.30M |
| 10/31/2025 | $9.53 | $9.63 | $9.52 | $9.62 | 4.26M |
| 10/30/2025 | $9.59 | $9.61 | $9.51 | $9.53 | 4.18M |
| 10/29/2025 | $9.66 | $9.69 | $9.52 | $9.59 | 4.34M |
| 10/28/2025 | $9.73 | $9.78 | $9.65 | $9.68 | 4.72M |
| 10/27/2025 | $9.64 | $9.77 | $9.59 | $9.71 | 5.37M |
| 10/24/2025 | $9.63 | $9.68 | $9.58 | $9.62 | 3.82M |
| 10/23/2025 | $9.57 | $9.65 | $9.51 | $9.62 | 4.51M |
| 10/22/2025 | $9.44 | $9.57 | $9.41 | $9.54 | 4.10M |
| 10/21/2025 | $9.39 | $9.47 | $9.38 | $9.45 | 2.74M |
| 10/20/2025 | $9.39 | $9.41 | $9.33 | $9.39 | 2.89M |
| 10/17/2025 | $9.46 | $9.49 | $9.32 | $9.32 | 4.23M |