002243.SZ002243.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $11.35 | $11.49 | $11.11 | $11.35 | 34.24M |
| 1/14/2026 | $11.75 | $11.87 | $11.20 | $11.46 | 74.55M |
| 1/13/2026 | $11.80 | $12.25 | $11.50 | $11.90 | 69.02M |
| 1/12/2026 | $11.76 | $11.95 | $11.40 | $11.65 | 76.27M |
| 1/9/2026 | $10.69 | $11.62 | $10.69 | $11.41 | 79.83M |
| 1/8/2026 | $10.79 | $10.81 | $10.54 | $10.69 | 34.64M |
| 1/7/2026 | $10.70 | $11.20 | $10.58 | $10.74 | 58.72M |
| 1/6/2026 | $10.69 | $10.99 | $10.56 | $10.86 | 69.52M |
| 1/5/2026 | $10.24 | $10.95 | $10.24 | $10.75 | 82.37M |
| 12/31/2025 | $10.12 | $10.15 | $9.80 | $9.95 | 31.84M |
| 12/30/2025 | $10.74 | $10.79 | $9.89 | $9.96 | 63.45M |
| 12/29/2025 | $10.38 | $11.05 | $10.30 | $10.81 | 62.42M |
| 12/26/2025 | $9.67 | $10.47 | $9.66 | $10.21 | 51.81M |
| 12/25/2025 | $9.60 | $9.74 | $9.56 | $9.69 | 20.80M |
| 12/24/2025 | $9.46 | $9.71 | $9.44 | $9.60 | 22.29M |
| 12/23/2025 | $9.54 | $9.67 | $9.40 | $9.45 | 14.64M |
| 12/22/2025 | $9.60 | $9.66 | $9.53 | $9.57 | 17.54M |
| 12/19/2025 | $9.15 | $9.67 | $9.12 | $9.56 | 25.16M |
| 12/18/2025 | $8.94 | $9.22 | $8.88 | $9.15 | 18.06M |
| 12/17/2025 | $8.94 | $8.98 | $8.74 | $8.95 | 17.88M |
| 12/16/2025 | $9.47 | $9.49 | $8.92 | $8.95 | 24.17M |
| 12/15/2025 | $9.40 | $9.54 | $9.27 | $9.41 | 13.92M |
| 12/12/2025 | $9.50 | $9.58 | $9.38 | $9.44 | 14.42M |
| 12/11/2025 | $9.63 | $9.70 | $9.45 | $9.50 | 18.03M |
| 12/10/2025 | $9.50 | $9.67 | $9.49 | $9.59 | 17.82M |
| 12/9/2025 | $9.57 | $9.70 | $9.49 | $9.54 | 17.70M |
| 12/8/2025 | $9.52 | $9.62 | $9.47 | $9.52 | 20.68M |
| 12/5/2025 | $9.41 | $9.48 | $9.31 | $9.46 | 16.47M |
| 12/4/2025 | $9.47 | $9.53 | $9.34 | $9.35 | 17.48M |
| 12/3/2025 | $9.56 | $9.68 | $9.42 | $9.47 | 16.84M |
| 12/2/2025 | $9.62 | $9.64 | $9.47 | $9.57 | 19.09M |
| 12/1/2025 | $9.81 | $9.87 | $9.58 | $9.64 | 24.05M |
| 11/28/2025 | $9.79 | $9.81 | $9.65 | $9.81 | 21.21M |
| 11/27/2025 | $9.61 | $9.85 | $9.61 | $9.77 | 40.45M |
| 11/26/2025 | $9.48 | $9.74 | $9.46 | $9.60 | 44.60M |
| 11/25/2025 | $9.14 | $9.51 | $9.13 | $9.47 | 58.68M |
| 11/24/2025 | $8.95 | $9.13 | $8.90 | $8.96 | 20.31M |
| 11/21/2025 | $9.05 | $9.17 | $8.81 | $8.93 | 21.23M |
| 11/20/2025 | $9.20 | $9.26 | $9.05 | $9.10 | 20.22M |
| 11/19/2025 | $8.97 | $9.19 | $8.96 | $9.10 | 21.30M |
| 11/18/2025 | $8.90 | $9.02 | $8.85 | $8.97 | 12.15M |
| 11/17/2025 | $9.10 | $9.15 | $8.85 | $8.94 | 17.60M |
| 11/14/2025 | $9.13 | $9.36 | $9.13 | $9.16 | 16.55M |
| 11/13/2025 | $9.14 | $9.22 | $9.03 | $9.20 | 13.72M |
| 11/12/2025 | $9.17 | $9.22 | $9.09 | $9.16 | 12.98M |
| 11/11/2025 | $9.27 | $9.28 | $9.10 | $9.17 | 15.36M |
| 11/10/2025 | $9.10 | $9.28 | $9.09 | $9.20 | 17.32M |
| 11/7/2025 | $9.18 | $9.18 | $9.05 | $9.07 | 15.04M |
| 11/6/2025 | $9.12 | $9.15 | $9.07 | $9.13 | 12.76M |
| 11/5/2025 | $9.10 | $9.16 | $9.01 | $9.12 | 16.16M |
| 11/4/2025 | $9.25 | $9.32 | $9.09 | $9.14 | 16.74M |
| 11/3/2025 | $9.22 | $9.31 | $9.12 | $9.31 | 18.19M |
| 10/31/2025 | $9.18 | $9.46 | $9.18 | $9.24 | 27.16M |
| 10/30/2025 | $9.43 | $9.50 | $9.16 | $9.16 | 35.02M |
| 10/29/2025 | $9.48 | $9.53 | $9.38 | $9.48 | 32.02M |
| 10/28/2025 | $9.55 | $9.63 | $9.43 | $9.49 | 39.89M |
| 10/27/2025 | $9.59 | $9.97 | $9.49 | $9.79 | 56.28M |
| 10/24/2025 | $9.70 | $9.70 | $9.36 | $9.56 | 93.76M |
| 10/23/2025 | $9.93 | $9.93 | $9.58 | $9.93 | 99.71M |
| 10/22/2025 | $9.18 | $9.18 | $9.02 | $9.03 | 13.89M |
| 10/21/2025 | $8.95 | $9.26 | $8.89 | $9.20 | 23.37M |
| 10/20/2025 | $8.81 | $8.96 | $8.80 | $8.94 | 15.35M |
| 10/17/2025 | $9.11 | $9.16 | $8.70 | $8.70 | 21.47M |