002264.SZ002264.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $11.20 | $12.09 | $11.00 | $12.09 | 165.55M |
| 1/14/2026 | $10.05 | $10.99 | $10.05 | $10.99 | 95.32M |
| 1/13/2026 | $10.73 | $11.25 | $9.96 | $9.99 | 169.63M |
| 1/12/2026 | $9.81 | $10.62 | $9.61 | $10.23 | 129.50M |
| 1/9/2026 | $9.10 | $9.87 | $9.10 | $9.70 | 116.55M |
| 1/8/2026 | $9.07 | $9.28 | $8.92 | $9.23 | 75.70M |
| 1/7/2026 | $8.88 | $9.27 | $8.85 | $9.16 | 73.18M |
| 1/6/2026 | $8.91 | $9.02 | $8.81 | $8.97 | 53.81M |
| 1/5/2026 | $8.83 | $9.04 | $8.80 | $8.97 | 55.10M |
| 12/31/2025 | $9.08 | $9.10 | $8.71 | $8.83 | 61.02M |
| 12/30/2025 | $9.39 | $9.45 | $8.85 | $9.05 | 72.00M |
| 12/29/2025 | $9.75 | $9.80 | $9.34 | $9.37 | 85.08M |
| 12/26/2025 | $10.02 | $10.04 | $9.54 | $9.74 | 141.32M |
| 12/25/2025 | $9.49 | $10.35 | $9.41 | $10.35 | 58.07M |
| 12/24/2025 | $9.22 | $9.49 | $9.06 | $9.41 | 86.79M |
| 12/23/2025 | $9.24 | $9.39 | $8.92 | $9.16 | 77.37M |
| 12/22/2025 | $9.45 | $9.54 | $9.19 | $9.23 | 104.71M |
| 12/19/2025 | $8.56 | $9.32 | $8.52 | $9.32 | 77.73M |
| 12/18/2025 | $8.58 | $8.73 | $8.43 | $8.47 | 67.38M |
| 12/17/2025 | $8.79 | $9.00 | $8.48 | $8.68 | 87.85M |
| 12/16/2025 | $8.99 | $9.68 | $8.78 | $9.01 | 105.37M |
| 12/15/2025 | $8.95 | $9.23 | $8.84 | $9.06 | 81.75M |
| 12/12/2025 | $8.95 | $9.24 | $8.73 | $8.83 | 109.48M |
| 12/11/2025 | $9.53 | $9.74 | $9.28 | $9.28 | 131.81M |
| 12/10/2025 | $10.01 | $10.67 | $9.71 | $10.31 | 200.32M |
| 12/9/2025 | $9.61 | $9.87 | $9.43 | $9.70 | 161.26M |
| 12/8/2025 | $8.99 | $9.87 | $8.99 | $9.52 | 172.54M |
| 12/5/2025 | $8.56 | $9.07 | $8.42 | $8.97 | 112.36M |
| 12/4/2025 | $8.91 | $8.96 | $8.55 | $8.56 | 98.02M |
| 12/3/2025 | $9.44 | $9.50 | $8.72 | $8.79 | 148.08M |
| 12/2/2025 | $9.41 | $9.98 | $9.05 | $9.68 | 184.61M |
| 12/1/2025 | $9.00 | $9.75 | $8.91 | $9.40 | 171.18M |
| 11/28/2025 | $10.60 | $10.97 | $9.53 | $9.53 | 243.23M |
| 11/27/2025 | $11.87 | $11.87 | $10.50 | $10.59 | 285.20M |
| 11/26/2025 | $10.79 | $10.79 | $10.79 | $10.79 | 6.92M |
| 11/25/2025 | $9.81 | $9.81 | $9.81 | $9.81 | 3.86M |
| 11/24/2025 | $8.92 | $8.92 | $8.92 | $8.92 | 7.75M |
| 11/21/2025 | $7.32 | $8.11 | $7.32 | $8.11 | 54.18M |
| 11/20/2025 | $7.55 | $7.63 | $7.30 | $7.37 | 37.78M |
| 11/19/2025 | $7.93 | $7.93 | $7.45 | $7.55 | 60.23M |
| 11/18/2025 | $7.84 | $8.21 | $7.64 | $7.94 | 77.74M |
| 11/17/2025 | $7.65 | $8.22 | $7.53 | $8.03 | 78.85M |
| 11/14/2025 | $7.48 | $7.92 | $7.46 | $7.69 | 69.94M |
| 11/13/2025 | $7.32 | $7.92 | $7.25 | $7.69 | 56.81M |
| 11/12/2025 | $7.37 | $7.45 | $7.28 | $7.36 | 28.97M |
| 11/11/2025 | $7.26 | $7.47 | $7.21 | $7.43 | 44.11M |
| 11/10/2025 | $7.06 | $7.35 | $7.02 | $7.30 | 31.63M |
| 11/7/2025 | $7.09 | $7.09 | $7.02 | $7.05 | 16.58M |
| 11/6/2025 | $7.26 | $7.26 | $7.08 | $7.12 | 27.90M |
| 11/5/2025 | $7.01 | $7.46 | $6.99 | $7.29 | 42.74M |
| 11/4/2025 | $7.00 | $7.17 | $6.94 | $7.11 | 32.90M |
| 11/3/2025 | $6.84 | $7.07 | $6.82 | $7.02 | 22.21M |
| 10/31/2025 | $6.77 | $6.90 | $6.77 | $6.87 | 14.79M |
| 10/30/2025 | $6.91 | $6.91 | $6.76 | $6.77 | 15.94M |
| 10/29/2025 | $7.00 | $7.02 | $6.82 | $6.91 | 26.56M |
| 10/28/2025 | $6.84 | $7.07 | $6.78 | $7.06 | 33.19M |
| 10/27/2025 | $6.90 | $7.00 | $6.76 | $6.84 | 23.46M |
| 10/24/2025 | $6.87 | $6.99 | $6.87 | $6.92 | 14.38M |
| 10/23/2025 | $6.85 | $6.90 | $6.77 | $6.90 | 10.94M |
| 10/22/2025 | $6.82 | $6.94 | $6.81 | $6.85 | 11.35M |
| 10/21/2025 | $6.71 | $6.86 | $6.70 | $6.85 | 13.96M |
| 10/20/2025 | $6.69 | $6.76 | $6.66 | $6.73 | 12.68M |
| 10/17/2025 | $6.85 | $6.91 | $6.61 | $6.62 | 20.67M |