002244.SZ002244.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $9.90 | $10.43 | $9.87 | $10.27 | 61.67M |
| 1/14/2026 | $10.10 | $10.19 | $9.82 | $9.89 | 47.67M |
| 1/13/2026 | $10.21 | $10.36 | $10.08 | $10.13 | 25.32M |
| 1/12/2026 | $10.33 | $10.33 | $10.11 | $10.25 | 30.91M |
| 1/9/2026 | $10.23 | $10.43 | $10.19 | $10.34 | 32.35M |
| 1/8/2026 | $10.15 | $10.41 | $10.01 | $10.25 | 40.10M |
| 1/7/2026 | $10.35 | $10.38 | $10.11 | $10.14 | 30.02M |
| 1/6/2026 | $10.28 | $10.59 | $10.20 | $10.35 | 39.95M |
| 1/5/2026 | $10.08 | $10.48 | $10.06 | $10.30 | 45.24M |
| 12/31/2025 | $9.81 | $10.17 | $9.77 | $10.05 | 51.20M |
| 12/30/2025 | $9.84 | $9.90 | $9.73 | $9.75 | 23.65M |
| 12/29/2025 | $9.91 | $9.97 | $9.80 | $9.84 | 23.34M |
| 12/26/2025 | $9.78 | $10.00 | $9.75 | $9.88 | 33.51M |
| 12/25/2025 | $9.85 | $9.86 | $9.63 | $9.81 | 29.78M |
| 12/24/2025 | $9.83 | $9.94 | $9.78 | $9.82 | 25.38M |
| 12/23/2025 | $9.79 | $9.93 | $9.73 | $9.86 | 32.27M |
| 12/22/2025 | $10.07 | $10.10 | $9.77 | $9.81 | 50.98M |
| 12/19/2025 | $9.98 | $10.25 | $9.93 | $10.11 | 33.10M |
| 12/18/2025 | $9.99 | $10.24 | $9.98 | $9.99 | 26.99M |
| 12/17/2025 | $10.00 | $10.11 | $9.83 | $10.04 | 25.15M |
| 12/16/2025 | $9.99 | $10.17 | $9.91 | $10.12 | 28.12M |
| 12/15/2025 | $9.95 | $10.18 | $9.88 | $10.00 | 24.68M |
| 12/12/2025 | $9.98 | $10.26 | $9.88 | $9.99 | 41.76M |
| 12/11/2025 | $9.85 | $10.02 | $9.76 | $9.88 | 46.48M |
| 12/10/2025 | $9.68 | $10.09 | $9.65 | $9.92 | 45.33M |
| 12/9/2025 | $10.05 | $10.37 | $9.68 | $9.71 | 51.31M |
| 12/8/2025 | $9.96 | $10.15 | $9.88 | $10.13 | 28.12M |
| 12/5/2025 | $10.13 | $10.20 | $9.73 | $10.02 | 39.20M |
| 12/4/2025 | $10.13 | $10.42 | $10.10 | $10.14 | 21.80M |
| 12/3/2025 | $10.15 | $10.33 | $10.04 | $10.17 | 26.23M |
| 12/2/2025 | $10.11 | $10.33 | $9.98 | $10.14 | 21.33M |
| 12/1/2025 | $10.08 | $10.31 | $10.04 | $10.14 | 26.39M |
| 11/28/2025 | $10.15 | $10.18 | $9.98 | $10.07 | 27.46M |
| 11/27/2025 | $9.97 | $10.36 | $9.75 | $10.19 | 44.82M |
| 11/26/2025 | $10.54 | $10.68 | $9.81 | $10.07 | 65.83M |
| 11/25/2025 | $10.45 | $10.85 | $10.36 | $10.57 | 27.94M |
| 11/24/2025 | $10.28 | $10.92 | $10.28 | $10.55 | 46.66M |
| 11/21/2025 | $10.55 | $10.93 | $10.24 | $10.35 | 83.51M |
| 11/20/2025 | $10.22 | $11.00 | $10.09 | $10.63 | 71.61M |
| 11/19/2025 | $10.10 | $10.31 | $10.08 | $10.23 | 28.02M |
| 11/18/2025 | $10.48 | $10.53 | $10.00 | $10.12 | 38.39M |
| 11/17/2025 | $10.30 | $10.62 | $10.25 | $10.51 | 33.29M |
| 11/14/2025 | $10.66 | $11.05 | $10.65 | $10.73 | 28.28M |
| 11/13/2025 | $11.05 | $11.08 | $10.60 | $10.73 | 33.34M |
| 11/12/2025 | $10.96 | $11.18 | $10.86 | $11.10 | 23.28M |
| 11/11/2025 | $10.82 | $11.00 | $10.76 | $10.94 | 20.86M |
| 11/10/2025 | $10.50 | $11.15 | $10.40 | $10.85 | 43.03M |
| 11/7/2025 | $10.29 | $10.63 | $10.28 | $10.50 | 29.91M |
| 11/6/2025 | $10.30 | $10.36 | $10.25 | $10.32 | 14.50M |
| 11/5/2025 | $10.20 | $10.43 | $10.15 | $10.29 | 19.37M |
| 11/4/2025 | $10.38 | $10.40 | $10.20 | $10.26 | 22.67M |
| 11/3/2025 | $10.60 | $10.71 | $10.28 | $10.36 | 36.07M |
| 10/31/2025 | $11.13 | $11.15 | $10.56 | $10.62 | 47.77M |
| 10/30/2025 | $11.25 | $11.42 | $11.04 | $11.10 | 16.92M |
| 10/29/2025 | $11.11 | $11.29 | $11.08 | $11.28 | 16.28M |
| 10/28/2025 | $11.15 | $11.20 | $10.96 | $11.09 | 16.70M |
| 10/27/2025 | $11.23 | $11.27 | $11.05 | $11.08 | 20.84M |
| 10/24/2025 | $11.36 | $11.44 | $11.15 | $11.22 | 22.74M |
| 10/23/2025 | $11.73 | $11.76 | $11.23 | $11.42 | 18.73M |
| 10/22/2025 | $11.72 | $11.95 | $11.65 | $11.69 | 14.90M |
| 10/21/2025 | $11.51 | $11.87 | $11.46 | $11.79 | 22.52M |
| 10/20/2025 | $11.55 | $11.80 | $11.41 | $11.52 | 18.77M |
| 10/17/2025 | $11.67 | $11.82 | $11.48 | $11.53 | 15.91M |