002249.SZ002249.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $10.78 | $10.87 | $10.64 | $10.76 | 70.79M |
| 1/14/2026 | $10.85 | $11.10 | $10.70 | $10.84 | 126.29M |
| 1/13/2026 | $11.25 | $11.27 | $10.80 | $10.84 | 125.28M |
| 1/12/2026 | $11.06 | $11.23 | $10.86 | $11.20 | 160.85M |
| 1/9/2026 | $10.78 | $11.14 | $10.75 | $10.99 | 128.69M |
| 1/8/2026 | $10.69 | $10.87 | $10.67 | $10.81 | 84.39M |
| 1/7/2026 | $10.84 | $10.99 | $10.61 | $10.74 | 108.75M |
| 1/6/2026 | $10.88 | $10.95 | $10.76 | $10.91 | 113.03M |
| 1/5/2026 | $10.77 | $10.88 | $10.69 | $10.84 | 96.00M |
| 12/31/2025 | $11.09 | $11.15 | $10.82 | $10.90 | 132.40M |
| 12/30/2025 | $10.44 | $11.33 | $10.40 | $11.09 | 197.71M |
| 12/29/2025 | $10.58 | $10.79 | $10.48 | $10.54 | 85.74M |
| 12/26/2025 | $10.64 | $10.65 | $10.42 | $10.58 | 106.86M |
| 12/25/2025 | $10.30 | $10.79 | $10.25 | $10.74 | 133.08M |
| 12/24/2025 | $10.07 | $10.32 | $10.06 | $10.29 | 66.85M |
| 12/23/2025 | $10.29 | $10.33 | $10.07 | $10.12 | 72.05M |
| 12/22/2025 | $10.23 | $10.46 | $10.13 | $10.33 | 100.05M |
| 12/19/2025 | $10.00 | $10.22 | $10.00 | $10.12 | 65.76M |
| 12/18/2025 | $9.95 | $10.20 | $9.88 | $9.95 | 55.77M |
| 12/17/2025 | $9.91 | $10.10 | $9.85 | $10.06 | 58.22M |
| 12/16/2025 | $10.18 | $10.18 | $9.87 | $9.92 | 64.44M |
| 12/15/2025 | $10.31 | $10.36 | $10.16 | $10.20 | 58.72M |
| 12/12/2025 | $10.31 | $10.49 | $10.22 | $10.40 | 62.13M |
| 12/11/2025 | $10.75 | $10.79 | $10.30 | $10.31 | 85.05M |
| 12/10/2025 | $10.78 | $10.86 | $10.53 | $10.69 | 80.43M |
| 12/9/2025 | $11.02 | $11.12 | $10.83 | $10.84 | 79.01M |
| 12/8/2025 | $10.95 | $11.20 | $10.78 | $11.07 | 125.88M |
| 12/5/2025 | $10.87 | $10.95 | $10.61 | $10.90 | 116.46M |
| 12/4/2025 | $11.32 | $11.40 | $10.91 | $11.06 | 147.89M |
| 12/3/2025 | $10.96 | $11.61 | $10.95 | $11.02 | 150.85M |
| 12/2/2025 | $11.20 | $11.21 | $10.80 | $10.81 | 137.59M |
| 12/1/2025 | $11.21 | $11.47 | $11.12 | $11.27 | 139.23M |
| 11/28/2025 | $11.03 | $11.30 | $10.90 | $11.21 | 158.11M |
| 11/27/2025 | $10.99 | $11.33 | $10.87 | $11.18 | 236.97M |
| 11/26/2025 | $10.08 | $11.04 | $9.99 | $11.04 | 164.65M |
| 11/25/2025 | $9.90 | $10.14 | $9.89 | $10.04 | 81.44M |
| 11/24/2025 | $9.83 | $9.93 | $9.59 | $9.82 | 72.33M |
| 11/21/2025 | $9.94 | $10.09 | $9.76 | $9.81 | 101.98M |
| 11/20/2025 | $10.39 | $10.45 | $10.09 | $10.15 | 70.46M |
| 11/19/2025 | $10.49 | $10.56 | $10.25 | $10.30 | 72.56M |
| 11/18/2025 | $10.75 | $10.82 | $10.46 | $10.50 | 76.32M |
| 11/17/2025 | $10.68 | $10.85 | $10.64 | $10.74 | 60.66M |
| 11/14/2025 | $10.80 | $10.93 | $10.68 | $10.72 | 70.82M |
| 11/13/2025 | $10.93 | $11.08 | $10.80 | $10.93 | 82.30M |
| 11/12/2025 | $11.15 | $11.15 | $10.79 | $10.92 | 96.11M |
| 11/11/2025 | $11.36 | $11.42 | $11.06 | $11.22 | 101.55M |
| 11/10/2025 | $11.80 | $11.88 | $11.15 | $11.31 | 152.16M |
| 11/7/2025 | $12.25 | $12.26 | $11.77 | $11.82 | 135.64M |
| 11/6/2025 | $11.89 | $12.44 | $11.80 | $12.32 | 184.70M |
| 11/5/2025 | $11.65 | $12.15 | $11.57 | $12.01 | 116.33M |
| 11/4/2025 | $12.20 | $12.22 | $11.77 | $11.90 | 132.19M |
| 11/3/2025 | $12.13 | $12.44 | $11.92 | $12.32 | 136.26M |
| 10/31/2025 | $12.27 | $12.60 | $12.21 | $12.25 | 147.53M |
| 10/30/2025 | $12.65 | $12.76 | $12.24 | $12.28 | 182.48M |
| 10/29/2025 | $12.85 | $13.05 | $12.52 | $12.65 | 277.62M |
| 10/28/2025 | $13.15 | $13.45 | $12.71 | $13.24 | 338.96M |
| 10/27/2025 | $12.99 | $13.39 | $12.79 | $12.99 | 323.72M |
| 10/24/2025 | $12.16 | $13.34 | $11.94 | $13.09 | 395.39M |
| 10/23/2025 | $11.99 | $12.81 | $11.99 | $12.13 | 335.57M |
| 10/22/2025 | $11.44 | $12.63 | $11.24 | $12.25 | 402.49M |
| 10/21/2025 | $11.31 | $11.85 | $11.04 | $11.48 | 267.03M |
| 10/20/2025 | $10.49 | $11.15 | $10.46 | $11.15 | 95.39M |
| 10/17/2025 | $10.70 | $10.78 | $10.13 | $10.14 | 104.94M |