002320.SZ002320.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $11.24 | $11.24 | $10.61 | $10.66 | 26.28M |
| 1/14/2026 | $10.90 | $11.06 | $10.72 | $10.85 | 52.01M |
| 1/13/2026 | $11.27 | $11.43 | $10.90 | $10.96 | 58.44M |
| 1/12/2026 | $11.18 | $11.44 | $11.08 | $11.29 | 67.10M |
| 1/9/2026 | $11.24 | $11.46 | $11.16 | $11.27 | 43.73M |
| 1/8/2026 | $11.35 | $11.49 | $11.23 | $11.25 | 43.47M |
| 1/7/2026 | $11.39 | $11.62 | $11.31 | $11.35 | 44.41M |
| 1/6/2026 | $11.45 | $11.66 | $11.38 | $11.46 | 48.70M |
| 1/5/2026 | $11.90 | $11.93 | $11.40 | $11.49 | 73.85M |
| 12/31/2025 | $12.13 | $12.39 | $11.78 | $12.17 | 63.25M |
| 12/30/2025 | $12.54 | $12.58 | $11.94 | $12.01 | 84.16M |
| 12/29/2025 | $13.00 | $13.48 | $12.69 | $12.71 | 105.36M |
| 12/26/2025 | $12.41 | $13.45 | $12.38 | $13.13 | 137.16M |
| 12/25/2025 | $13.21 | $13.30 | $12.51 | $12.51 | 103.94M |
| 12/24/2025 | $13.00 | $13.40 | $12.82 | $13.20 | 143.76M |
| 12/23/2025 | $13.88 | $13.88 | $13.05 | $13.43 | 212.29M |
| 12/22/2025 | $11.83 | $12.62 | $11.83 | $12.62 | 68.01M |
| 12/19/2025 | $10.57 | $11.63 | $10.36 | $11.47 | 110.99M |
| 12/18/2025 | $11.39 | $11.39 | $10.55 | $10.57 | 78.41M |
| 12/17/2025 | $12.36 | $12.36 | $11.12 | $11.39 | 76.97M |
| 12/16/2025 | $12.59 | $12.81 | $12.13 | $12.35 | 40.74M |
| 12/15/2025 | $12.52 | $12.76 | $12.07 | $12.61 | 40.33M |
| 12/12/2025 | $12.65 | $12.66 | $12.36 | $12.52 | 49.86M |
| 12/11/2025 | $13.40 | $13.52 | $12.72 | $12.82 | 89.74M |
| 12/10/2025 | $12.57 | $13.44 | $12.48 | $13.40 | 111.67M |
| 12/9/2025 | $13.17 | $13.18 | $12.38 | $12.43 | 64.60M |
| 12/8/2025 | $12.46 | $13.23 | $12.46 | $13.17 | 69.35M |
| 12/5/2025 | $12.35 | $12.53 | $12.02 | $12.48 | 35.86M |
| 12/4/2025 | $12.51 | $12.64 | $12.16 | $12.35 | 41.26M |
| 12/3/2025 | $12.93 | $13.25 | $12.58 | $12.69 | 53.11M |
| 12/2/2025 | $12.76 | $13.35 | $12.35 | $13.06 | 69.05M |
| 12/1/2025 | $12.60 | $12.90 | $12.53 | $12.84 | 42.89M |
| 11/28/2025 | $12.38 | $12.67 | $12.17 | $12.66 | 44.73M |
| 11/27/2025 | $12.57 | $12.75 | $12.22 | $12.28 | 44.88M |
| 11/26/2025 | $12.47 | $12.99 | $12.36 | $12.60 | 57.47M |
| 11/25/2025 | $12.37 | $12.60 | $12.22 | $12.54 | 55.71M |
| 11/24/2025 | $13.04 | $13.24 | $12.00 | $12.34 | 78.47M |
| 11/21/2025 | $13.30 | $13.55 | $12.78 | $13.00 | 63.80M |
| 11/20/2025 | $13.29 | $13.90 | $13.24 | $13.53 | 61.92M |
| 11/19/2025 | $13.99 | $14.12 | $13.10 | $13.27 | 74.35M |
| 11/18/2025 | $14.18 | $14.84 | $14.01 | $14.13 | 87.36M |
| 11/17/2025 | $14.04 | $14.46 | $13.70 | $14.23 | 99.85M |
| 11/14/2025 | $13.13 | $14.47 | $13.07 | $14.09 | 114.32M |
| 11/13/2025 | $13.08 | $13.49 | $12.93 | $13.23 | 56.20M |
| 11/12/2025 | $13.39 | $13.71 | $13.00 | $13.17 | 76.72M |
| 11/11/2025 | $14.20 | $14.20 | $13.68 | $13.74 | 103.27M |
| 11/10/2025 | $14.57 | $15.33 | $14.31 | $14.60 | 124.68M |
| 11/7/2025 | $15.17 | $15.40 | $14.20 | $14.84 | 149.27M |
| 11/6/2025 | $16.24 | $16.24 | $14.05 | $14.22 | 186.87M |
| 11/5/2025 | $14.16 | $15.40 | $13.99 | $15.40 | 64.98M |
| 11/4/2025 | $14.42 | $14.60 | $13.80 | $14.00 | 125.92M |
| 11/3/2025 | $13.60 | $14.85 | $13.51 | $14.36 | 144.22M |
| 10/31/2025 | $13.79 | $14.05 | $13.40 | $13.51 | 92.64M |
| 10/30/2025 | $13.81 | $14.00 | $13.40 | $13.45 | 95.56M |
| 10/29/2025 | $13.47 | $14.64 | $13.47 | $14.02 | 144.98M |
| 10/28/2025 | $13.18 | $13.69 | $12.97 | $13.47 | 111.82M |
| 10/27/2025 | $13.51 | $13.78 | $12.91 | $12.93 | 126.44M |
| 10/24/2025 | $13.12 | $14.20 | $13.12 | $13.49 | 116.34M |
| 10/23/2025 | $13.79 | $13.90 | $13.01 | $13.23 | 131.97M |
| 10/22/2025 | $14.49 | $14.84 | $13.41 | $13.59 | 167.49M |
| 10/21/2025 | $13.80 | $15.08 | $13.25 | $14.70 | 201.46M |
| 10/20/2025 | $14.00 | $15.19 | $13.72 | $14.30 | 238.03M |
| 10/17/2025 | $12.99 | $14.00 | $12.58 | $14.00 | 162.13M |