002293.SZ002293.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $9.40 | $9.69 | $9.39 | $9.64 | 8.08M |
| 1/14/2026 | $9.50 | $9.61 | $9.39 | $9.46 | 10.43M |
| 1/13/2026 | $9.53 | $9.75 | $9.51 | $9.55 | 8.59M |
| 1/12/2026 | $9.56 | $9.67 | $9.47 | $9.50 | 9.10M |
| 1/9/2026 | $9.59 | $9.63 | $9.35 | $9.51 | 11.93M |
| 1/8/2026 | $9.77 | $9.82 | $9.52 | $9.57 | 14.71M |
| 1/7/2026 | $9.81 | $9.94 | $9.66 | $9.77 | 8.22M |
| 1/6/2026 | $9.80 | $9.89 | $9.71 | $9.82 | 9.49M |
| 1/5/2026 | $10.28 | $10.33 | $9.73 | $9.80 | 16.71M |
| 12/31/2025 | $10.42 | $10.52 | $10.18 | $10.27 | 12.72M |
| 12/30/2025 | $9.92 | $10.85 | $9.92 | $10.42 | 20.80M |
| 12/29/2025 | $9.84 | $10.28 | $9.81 | $9.96 | 10.19M |
| 12/26/2025 | $9.94 | $9.98 | $9.83 | $9.85 | 5.21M |
| 12/25/2025 | $9.87 | $9.99 | $9.78 | $9.93 | 5.87M |
| 12/24/2025 | $9.75 | $9.89 | $9.66 | $9.86 | 5.93M |
| 12/23/2025 | $9.72 | $9.80 | $9.58 | $9.77 | 5.92M |
| 12/22/2025 | $9.93 | $9.93 | $9.65 | $9.66 | 5.41M |
| 12/19/2025 | $9.78 | $9.98 | $9.71 | $9.91 | 5.04M |
| 12/18/2025 | $9.64 | $9.82 | $9.61 | $9.78 | 4.74M |
| 12/17/2025 | $9.54 | $9.75 | $9.50 | $9.68 | 6.21M |
| 12/16/2025 | $9.58 | $9.72 | $9.53 | $9.60 | 5.43M |
| 12/15/2025 | $9.52 | $9.68 | $9.50 | $9.58 | 6.48M |
| 12/12/2025 | $9.62 | $9.62 | $9.40 | $9.42 | 5.65M |
| 12/11/2025 | $9.84 | $9.84 | $9.50 | $9.53 | 5.85M |
| 12/10/2025 | $9.80 | $9.88 | $9.73 | $9.80 | 5.07M |
| 12/9/2025 | $9.70 | $9.91 | $9.63 | $9.83 | 6.93M |
| 12/8/2025 | $9.74 | $9.81 | $9.62 | $9.71 | 6.04M |
| 12/5/2025 | $9.86 | $9.90 | $9.68 | $9.72 | 3.93M |
| 12/4/2025 | $9.86 | $10.03 | $9.76 | $9.83 | 7.93M |
| 12/3/2025 | $9.82 | $9.96 | $9.78 | $9.86 | 5.89M |
| 12/2/2025 | $9.57 | $9.88 | $9.57 | $9.87 | 10.38M |
| 12/1/2025 | $9.51 | $9.80 | $9.51 | $9.61 | 7.50M |
| 11/28/2025 | $9.53 | $9.54 | $9.42 | $9.53 | 4.64M |
| 11/27/2025 | $9.54 | $9.62 | $9.45 | $9.53 | 4.97M |
| 11/26/2025 | $9.51 | $9.68 | $9.48 | $9.51 | 5.06M |
| 11/25/2025 | $9.37 | $9.57 | $9.28 | $9.50 | 7.84M |
| 11/24/2025 | $9.43 | $9.47 | $9.26 | $9.33 | 7.11M |
| 11/21/2025 | $9.55 | $9.61 | $9.32 | $9.34 | 5.96M |
| 11/20/2025 | $9.59 | $9.66 | $9.48 | $9.60 | 4.12M |
| 11/19/2025 | $9.63 | $9.69 | $9.53 | $9.57 | 5.12M |
| 11/18/2025 | $9.68 | $9.77 | $9.57 | $9.62 | 6.46M |
| 11/17/2025 | $9.75 | $9.79 | $9.64 | $9.77 | 7.13M |
| 11/14/2025 | $9.87 | $10.01 | $9.75 | $9.77 | 6.53M |
| 11/13/2025 | $9.86 | $9.95 | $9.76 | $9.87 | 8.06M |
| 11/12/2025 | $9.69 | $10.05 | $9.67 | $9.83 | 11.53M |
| 11/11/2025 | $9.81 | $9.85 | $9.54 | $9.72 | 10.78M |
| 11/10/2025 | $9.54 | $9.90 | $9.52 | $9.88 | 13.94M |
| 11/7/2025 | $9.43 | $9.51 | $9.41 | $9.46 | 6.03M |
| 11/6/2025 | $9.60 | $9.63 | $9.35 | $9.44 | 13.12M |
| 11/5/2025 | $9.50 | $9.68 | $9.48 | $9.62 | 9.28M |
| 11/4/2025 | $9.40 | $9.63 | $9.33 | $9.54 | 15.19M |
| 11/3/2025 | $9.53 | $9.64 | $9.37 | $9.41 | 15.55M |
| 10/31/2025 | $9.39 | $9.63 | $9.24 | $9.52 | 19.66M |
| 10/30/2025 | $9.59 | $9.63 | $9.36 | $9.36 | 13.52M |
| 10/29/2025 | $9.49 | $9.58 | $9.37 | $9.41 | 26.03M |
| 10/28/2025 | $9.48 | $9.72 | $9.36 | $9.40 | 35.64M |
| 10/27/2025 | $8.80 | $8.99 | $8.76 | $8.88 | 7.50M |
| 10/24/2025 | $8.91 | $8.92 | $8.72 | $8.83 | 4.88M |
| 10/23/2025 | $8.78 | $8.98 | $8.72 | $8.89 | 6.18M |
| 10/22/2025 | $8.79 | $9.00 | $8.79 | $8.82 | 5.54M |
| 10/21/2025 | $8.69 | $8.86 | $8.67 | $8.81 | 5.59M |
| 10/20/2025 | $8.86 | $8.90 | $8.67 | $8.71 | 6.68M |
| 10/17/2025 | $8.85 | $8.91 | $8.72 | $8.82 | 11.00M |