002298.SZ002298.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $11.89 | $12.40 | $11.40 | $12.01 | 100.02M |
| 1/14/2026 | $12.18 | $12.67 | $11.79 | $12.03 | 129.25M |
| 1/13/2026 | $11.82 | $12.78 | $11.18 | $12.20 | 168.15M |
| 1/12/2026 | $11.34 | $11.64 | $11.29 | $11.64 | 85.60M |
| 1/9/2026 | $11.05 | $11.30 | $11.01 | $11.22 | 57.94M |
| 1/8/2026 | $10.86 | $11.15 | $10.82 | $11.09 | 57.18M |
| 1/7/2026 | $11.05 | $11.15 | $10.84 | $10.87 | 53.64M |
| 1/6/2026 | $10.90 | $11.06 | $10.77 | $10.98 | 61.57M |
| 1/5/2026 | $10.47 | $10.93 | $10.45 | $10.90 | 72.32M |
| 12/31/2025 | $10.46 | $10.52 | $10.25 | $10.44 | 32.33M |
| 12/30/2025 | $10.42 | $10.56 | $10.33 | $10.45 | 30.39M |
| 12/29/2025 | $10.43 | $10.57 | $10.42 | $10.47 | 28.92M |
| 12/26/2025 | $10.48 | $10.57 | $10.38 | $10.48 | 38.71M |
| 12/25/2025 | $10.49 | $10.52 | $10.36 | $10.49 | 32.66M |
| 12/24/2025 | $10.23 | $10.55 | $10.18 | $10.49 | 47.49M |
| 12/23/2025 | $10.34 | $10.34 | $10.15 | $10.19 | 25.13M |
| 12/22/2025 | $10.30 | $10.43 | $10.25 | $10.37 | 24.21M |
| 12/19/2025 | $10.11 | $10.27 | $10.10 | $10.26 | 27.92M |
| 12/18/2025 | $10.03 | $10.28 | $10.01 | $10.10 | 26.39M |
| 12/17/2025 | $10.05 | $10.19 | $9.88 | $10.16 | 35.68M |
| 12/16/2025 | $10.26 | $10.26 | $10.01 | $10.02 | 34.90M |
| 12/15/2025 | $10.28 | $10.53 | $10.26 | $10.31 | 29.72M |
| 12/12/2025 | $10.16 | $10.52 | $10.15 | $10.40 | 45.13M |
| 12/11/2025 | $10.39 | $10.42 | $10.15 | $10.16 | 29.22M |
| 12/10/2025 | $10.52 | $10.53 | $10.23 | $10.37 | 32.27M |
| 12/9/2025 | $10.67 | $10.74 | $10.48 | $10.50 | 35.56M |
| 12/8/2025 | $10.45 | $10.75 | $10.45 | $10.66 | 47.18M |
| 12/5/2025 | $10.30 | $10.49 | $10.13 | $10.44 | 38.58M |
| 12/4/2025 | $10.28 | $10.47 | $10.10 | $10.40 | 47.80M |
| 12/3/2025 | $10.85 | $10.85 | $10.30 | $10.32 | 69.08M |
| 12/2/2025 | $11.17 | $11.17 | $10.85 | $10.89 | 48.56M |
| 12/1/2025 | $11.10 | $11.26 | $11.06 | $11.17 | 43.65M |
| 11/28/2025 | $11.06 | $11.22 | $10.95 | $11.16 | 40.63M |
| 11/27/2025 | $11.32 | $11.35 | $11.03 | $11.05 | 52.72M |
| 11/26/2025 | $11.05 | $11.49 | $10.80 | $11.31 | 77.09M |
| 11/25/2025 | $11.10 | $11.35 | $11.05 | $11.06 | 65.07M |
| 11/24/2025 | $11.49 | $11.68 | $10.69 | $11.03 | 97.25M |
| 11/21/2025 | $12.75 | $12.88 | $11.87 | $11.87 | 115.94M |
| 11/20/2025 | $13.28 | $13.46 | $12.80 | $13.19 | 137.77M |
| 11/19/2025 | $13.36 | $13.90 | $13.11 | $13.64 | 199.37M |
| 11/18/2025 | $13.43 | $13.56 | $12.98 | $13.12 | 179.90M |
| 11/17/2025 | $12.28 | $13.43 | $12.15 | $13.43 | 152.43M |
| 11/14/2025 | $12.61 | $12.68 | $12.21 | $12.21 | 82.62M |
| 11/13/2025 | $12.48 | $13.08 | $12.32 | $12.85 | 100.92M |
| 11/12/2025 | $12.73 | $12.89 | $12.20 | $12.57 | 98.70M |
| 11/11/2025 | $12.26 | $13.50 | $12.11 | $12.93 | 157.01M |
| 11/10/2025 | $11.90 | $12.56 | $11.75 | $12.36 | 97.27M |
| 11/7/2025 | $12.31 | $12.45 | $11.93 | $11.97 | 85.38M |
| 11/6/2025 | $12.91 | $12.91 | $12.35 | $12.45 | 113.24M |
| 11/5/2025 | $12.20 | $13.10 | $12.15 | $12.96 | 143.20M |
| 11/4/2025 | $12.61 | $12.96 | $12.45 | $12.64 | 138.39M |
| 11/3/2025 | $12.03 | $12.57 | $11.86 | $12.51 | 123.80M |
| 10/31/2025 | $11.63 | $12.49 | $11.63 | $12.19 | 125.13M |
| 10/30/2025 | $12.03 | $12.36 | $11.70 | $11.75 | 97.71M |
| 10/29/2025 | $11.90 | $12.35 | $11.82 | $12.18 | 129.19M |
| 10/28/2025 | $11.91 | $12.01 | $11.67 | $11.75 | 69.36M |
| 10/27/2025 | $11.81 | $12.17 | $11.71 | $12.03 | 96.17M |
| 10/24/2025 | $11.53 | $11.72 | $11.44 | $11.63 | 59.05M |
| 10/23/2025 | $11.70 | $11.77 | $11.21 | $11.42 | 70.33M |
| 10/22/2025 | $11.95 | $12.07 | $11.70 | $11.74 | 70.97M |
| 10/21/2025 | $11.72 | $12.14 | $11.56 | $11.99 | 102.39M |
| 10/20/2025 | $12.09 | $12.19 | $11.60 | $11.70 | 126.91M |