002292.SZ002292.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $10.25 | $10.72 | $10.10 | $10.32 | 106.71M |
| 1/13/2026 | $10.66 | $10.67 | $10.20 | $10.30 | 112.14M |
| 1/12/2026 | $10.08 | $10.87 | $10.02 | $10.85 | 142.92M |
| 1/9/2026 | $9.43 | $10.00 | $9.43 | $9.99 | 84.46M |
| 1/8/2026 | $9.39 | $9.55 | $9.35 | $9.49 | 38.73M |
| 1/7/2026 | $9.42 | $9.56 | $9.34 | $9.42 | 55.88M |
| 1/6/2026 | $9.20 | $9.49 | $9.18 | $9.42 | 74.66M |
| 1/5/2026 | $8.85 | $9.33 | $8.80 | $9.22 | 86.17M |
| 12/31/2025 | $8.73 | $8.90 | $8.68 | $8.85 | 48.02M |
| 12/30/2025 | $8.68 | $8.89 | $8.63 | $8.73 | 45.09M |
| 12/29/2025 | $8.81 | $8.88 | $8.68 | $8.68 | 29.51M |
| 12/26/2025 | $8.78 | $8.92 | $8.74 | $8.82 | 35.83M |
| 12/25/2025 | $8.76 | $8.86 | $8.67 | $8.78 | 33.09M |
| 12/24/2025 | $8.74 | $8.81 | $8.72 | $8.78 | 30.50M |
| 12/23/2025 | $8.85 | $8.85 | $8.73 | $8.77 | 31.21M |
| 12/22/2025 | $9.15 | $9.19 | $8.85 | $8.89 | 65.10M |
| 12/19/2025 | $9.16 | $9.33 | $8.95 | $9.21 | 55.14M |
| 12/18/2025 | $8.83 | $9.28 | $8.80 | $9.03 | 59.68M |
| 12/17/2025 | $8.73 | $8.95 | $8.46 | $8.93 | 61.39M |
| 12/16/2025 | $9.35 | $9.38 | $8.53 | $8.74 | 95.85M |
| 12/15/2025 | $9.57 | $9.60 | $9.35 | $9.41 | 57.00M |
| 12/12/2025 | $9.56 | $10.08 | $9.52 | $9.74 | 90.60M |
| 12/11/2025 | $9.74 | $9.81 | $9.49 | $9.51 | 59.39M |
| 12/10/2025 | $9.73 | $9.95 | $9.63 | $9.78 | 77.13M |
| 12/9/2025 | $9.75 | $9.97 | $9.63 | $9.72 | 82.47M |
| 12/8/2025 | $9.37 | $9.91 | $9.36 | $9.74 | 123.40M |
| 12/5/2025 | $9.15 | $9.42 | $9.00 | $9.29 | 55.78M |
| 12/4/2025 | $9.18 | $9.48 | $9.16 | $9.23 | 75.56M |
| 12/3/2025 | $9.38 | $9.48 | $9.06 | $9.14 | 70.95M |
| 12/2/2025 | $9.41 | $9.96 | $9.32 | $9.51 | 108.25M |
| 12/1/2025 | $9.40 | $9.72 | $9.30 | $9.39 | 109.53M |
| 11/28/2025 | $9.06 | $9.16 | $8.94 | $9.10 | 37.73M |
| 11/27/2025 | $9.29 | $9.33 | $9.05 | $9.06 | 38.56M |
| 11/26/2025 | $9.28 | $9.40 | $9.12 | $9.18 | 53.33M |
| 11/25/2025 | $9.31 | $9.55 | $9.30 | $9.34 | 89.61M |
| 11/24/2025 | $9.03 | $9.45 | $8.83 | $9.38 | 100.84M |
| 11/21/2025 | $8.96 | $9.20 | $8.90 | $9.03 | 61.06M |
| 11/20/2025 | $9.15 | $9.29 | $8.94 | $9.10 | 83.58M |
| 11/19/2025 | $8.85 | $9.43 | $8.61 | $9.05 | 69.25M |
| 11/18/2025 | $8.70 | $8.94 | $8.64 | $8.85 | 46.15M |
| 11/17/2025 | $8.59 | $8.70 | $8.51 | $8.67 | 16.53M |
| 11/14/2025 | $8.72 | $8.79 | $8.60 | $8.60 | 15.26M |
| 11/13/2025 | $8.71 | $8.77 | $8.64 | $8.77 | 15.58M |
| 11/12/2025 | $8.79 | $8.85 | $8.63 | $8.70 | 18.71M |
| 11/11/2025 | $8.90 | $8.91 | $8.77 | $8.80 | 16.63M |
| 11/10/2025 | $8.75 | $8.96 | $8.70 | $8.89 | 21.52M |
| 11/7/2025 | $8.86 | $8.96 | $8.77 | $8.78 | 23.50M |
| 11/6/2025 | $9.00 | $9.05 | $8.83 | $8.91 | 31.94M |
| 11/5/2025 | $8.74 | $8.98 | $8.72 | $8.87 | 28.66M |
| 11/4/2025 | $8.78 | $8.87 | $8.72 | $8.82 | 25.05M |
| 11/3/2025 | $8.67 | $8.86 | $8.65 | $8.84 | 33.69M |
| 10/31/2025 | $8.45 | $8.71 | $8.45 | $8.67 | 30.71M |
| 10/30/2025 | $8.55 | $8.57 | $8.45 | $8.45 | 19.00M |
| 10/29/2025 | $8.56 | $8.58 | $8.51 | $8.57 | 14.57M |
| 10/28/2025 | $8.54 | $8.63 | $8.51 | $8.59 | 16.74M |
| 10/27/2025 | $8.60 | $8.61 | $8.52 | $8.55 | 16.65M |
| 10/24/2025 | $8.56 | $8.64 | $8.51 | $8.55 | 21.47M |
| 10/23/2025 | $8.43 | $8.66 | $8.35 | $8.64 | 28.62M |
| 10/22/2025 | $8.45 | $8.58 | $8.42 | $8.49 | 17.59M |
| 10/21/2025 | $8.33 | $8.44 | $8.33 | $8.41 | 13.26M |
| 10/20/2025 | $8.41 | $8.43 | $8.33 | $8.36 | 13.94M |
| 10/17/2025 | $8.60 | $8.61 | $8.30 | $8.31 | 27.40M |
| 10/16/2025 | $8.74 | $8.75 | $8.62 | $8.64 | 17.92M |