002312.SZ002312.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $11.43 | $11.75 | $11.39 | $11.61 | 61.00M |
| 1/14/2026 | $11.35 | $11.67 | $11.31 | $11.46 | 62.13M |
| 1/13/2026 | $11.44 | $11.63 | $11.36 | $11.41 | 55.10M |
| 1/12/2026 | $11.33 | $11.48 | $11.26 | $11.47 | 46.94M |
| 1/9/2026 | $11.33 | $11.40 | $11.28 | $11.34 | 36.02M |
| 1/8/2026 | $11.30 | $11.52 | $11.28 | $11.36 | 33.00M |
| 1/7/2026 | $11.55 | $11.63 | $11.33 | $11.36 | 38.73M |
| 1/6/2026 | $11.25 | $11.56 | $11.22 | $11.54 | 51.79M |
| 1/5/2026 | $11.06 | $11.25 | $11.01 | $11.21 | 40.31M |
| 12/31/2025 | $11.09 | $11.12 | $10.92 | $10.93 | 27.76M |
| 12/30/2025 | $11.12 | $11.23 | $10.97 | $11.08 | 31.96M |
| 12/29/2025 | $11.28 | $11.29 | $11.03 | $11.13 | 32.23M |
| 12/26/2025 | $11.08 | $11.35 | $11.06 | $11.24 | 46.33M |
| 12/25/2025 | $10.97 | $11.03 | $10.88 | $11.00 | 23.65M |
| 12/24/2025 | $11.01 | $11.06 | $10.94 | $11.02 | 22.91M |
| 12/23/2025 | $10.91 | $11.09 | $10.83 | $11.01 | 31.46M |
| 12/22/2025 | $11.04 | $11.08 | $10.89 | $10.90 | 28.22M |
| 12/19/2025 | $10.76 | $10.90 | $10.68 | $10.88 | 25.27M |
| 12/18/2025 | $10.67 | $10.94 | $10.58 | $10.71 | 28.53M |
| 12/17/2025 | $10.56 | $10.75 | $10.49 | $10.72 | 28.56M |
| 12/16/2025 | $10.86 | $10.89 | $10.48 | $10.55 | 35.21M |
| 12/15/2025 | $10.83 | $10.96 | $10.74 | $10.85 | 26.52M |
| 12/12/2025 | $10.91 | $11.00 | $10.82 | $10.90 | 27.23M |
| 12/11/2025 | $11.16 | $11.31 | $10.90 | $10.90 | 35.64M |
| 12/10/2025 | $11.18 | $11.19 | $10.99 | $11.13 | 27.59M |
| 12/9/2025 | $11.40 | $11.49 | $11.13 | $11.15 | 30.77M |
| 12/8/2025 | $11.44 | $11.53 | $11.37 | $11.43 | 32.55M |
| 12/5/2025 | $11.27 | $11.46 | $11.08 | $11.43 | 36.57M |
| 12/4/2025 | $11.56 | $11.63 | $11.25 | $11.26 | 49.03M |
| 12/3/2025 | $11.94 | $12.08 | $11.58 | $11.64 | 48.95M |
| 12/2/2025 | $11.93 | $12.04 | $11.81 | $11.85 | 37.96M |
| 12/1/2025 | $12.10 | $12.20 | $11.90 | $12.02 | 55.69M |
| 11/28/2025 | $11.76 | $12.13 | $11.72 | $12.02 | 67.06M |
| 11/27/2025 | $11.75 | $12.03 | $11.70 | $11.76 | 47.78M |
| 11/26/2025 | $12.02 | $12.10 | $11.78 | $11.80 | 52.11M |
| 11/25/2025 | $11.74 | $12.23 | $11.67 | $12.03 | 80.74M |
| 11/24/2025 | $12.31 | $12.39 | $11.51 | $11.70 | 87.85M |
| 11/21/2025 | $12.84 | $13.10 | $12.17 | $12.17 | 121.61M |
| 11/20/2025 | $12.79 | $13.63 | $12.65 | $13.00 | 155.70M |
| 11/19/2025 | $12.58 | $13.08 | $12.53 | $12.79 | 81.21M |
| 11/18/2025 | $12.77 | $13.15 | $12.42 | $12.58 | 92.74M |
| 11/17/2025 | $12.84 | $13.09 | $12.64 | $12.85 | 76.94M |
| 11/14/2025 | $12.98 | $13.30 | $12.83 | $12.88 | 106.01M |
| 11/13/2025 | $12.60 | $13.26 | $12.60 | $13.01 | 130.28M |
| 11/12/2025 | $12.85 | $12.90 | $12.41 | $12.62 | 100.09M |
| 11/11/2025 | $12.57 | $13.28 | $12.51 | $12.90 | 165.87M |
| 11/10/2025 | $12.57 | $13.22 | $12.43 | $12.71 | 204.63M |
| 11/7/2025 | $11.70 | $12.64 | $11.63 | $12.24 | 187.24M |
| 11/6/2025 | $11.12 | $11.85 | $11.09 | $11.74 | 137.88M |
| 11/5/2025 | $10.90 | $11.19 | $10.86 | $11.12 | 32.26M |
| 11/4/2025 | $11.07 | $11.11 | $10.91 | $10.96 | 23.57M |
| 11/3/2025 | $11.16 | $11.20 | $11.05 | $11.10 | 24.78M |
| 10/31/2025 | $11.01 | $11.31 | $11.01 | $11.15 | 49.81M |
| 10/30/2025 | $11.03 | $11.16 | $11.00 | $11.02 | 37.35M |
| 10/29/2025 | $11.00 | $11.04 | $10.87 | $11.03 | 33.41M |
| 10/28/2025 | $10.89 | $10.93 | $10.81 | $10.82 | 23.92M |
| 10/27/2025 | $11.03 | $11.07 | $10.86 | $10.88 | 46.67M |
| 10/24/2025 | $11.17 | $11.48 | $11.00 | $11.02 | 99.62M |
| 10/23/2025 | $10.41 | $10.65 | $10.35 | $10.63 | 26.40M |
| 10/22/2025 | $10.44 | $10.47 | $10.39 | $10.41 | 12.70M |
| 10/21/2025 | $10.40 | $10.49 | $10.34 | $10.47 | 18.03M |
| 10/20/2025 | $10.52 | $10.55 | $10.36 | $10.44 | 22.28M |
| 10/17/2025 | $10.67 | $10.80 | $10.44 | $10.45 | 23.06M |