002322.SZ002322.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $12.50 | $13.09 | $12.50 | $13.04 | 6.89M |
| 1/14/2026 | $12.88 | $13.28 | $12.85 | $13.01 | 13.80M |
| 1/13/2026 | $12.90 | $13.00 | $12.73 | $12.84 | 8.94M |
| 1/12/2026 | $12.68 | $12.93 | $12.66 | $12.93 | 9.48M |
| 1/9/2026 | $12.50 | $12.63 | $12.48 | $12.63 | 5.65M |
| 1/8/2026 | $12.42 | $12.59 | $12.42 | $12.53 | 4.18M |
| 1/7/2026 | $12.50 | $12.61 | $12.41 | $12.48 | 5.34M |
| 1/6/2026 | $12.58 | $12.65 | $12.48 | $12.54 | 6.18M |
| 1/5/2026 | $12.01 | $12.88 | $12.00 | $12.59 | 15.63M |
| 12/31/2025 | $11.91 | $12.05 | $11.88 | $12.01 | 2.63M |
| 12/30/2025 | $11.88 | $12.01 | $11.83 | $11.91 | 3.05M |
| 12/29/2025 | $12.09 | $12.14 | $11.83 | $11.88 | 6.71M |
| 12/26/2025 | $12.26 | $12.30 | $12.08 | $12.12 | 3.63M |
| 12/25/2025 | $12.04 | $12.35 | $11.98 | $12.26 | 5.02M |
| 12/24/2025 | $11.96 | $12.02 | $11.90 | $12.00 | 2.27M |
| 12/23/2025 | $12.02 | $12.09 | $11.89 | $11.91 | 3.18M |
| 12/22/2025 | $12.06 | $12.11 | $12.01 | $12.03 | 3.47M |
| 12/19/2025 | $12.19 | $12.19 | $12.06 | $12.10 | 4.49M |
| 12/18/2025 | $11.62 | $12.41 | $11.57 | $12.21 | 10.37M |
| 12/17/2025 | $11.64 | $11.72 | $11.35 | $11.65 | 4.33M |
| 12/16/2025 | $11.85 | $11.85 | $11.60 | $11.71 | 3.30M |
| 12/15/2025 | $11.89 | $11.96 | $11.82 | $11.85 | 2.55M |
| 12/12/2025 | $11.90 | $11.98 | $11.82 | $11.90 | 2.28M |
| 12/11/2025 | $12.06 | $12.10 | $11.87 | $11.89 | 3.26M |
| 12/10/2025 | $12.20 | $12.20 | $11.98 | $12.05 | 4.44M |
| 12/9/2025 | $12.26 | $12.29 | $12.13 | $12.15 | 2.18M |
| 12/8/2025 | $12.25 | $12.35 | $12.24 | $12.26 | 2.42M |
| 12/5/2025 | $12.07 | $12.26 | $12.04 | $12.23 | 2.62M |
| 12/4/2025 | $12.32 | $12.33 | $12.04 | $12.12 | 2.58M |
| 12/3/2025 | $12.38 | $12.40 | $12.23 | $12.25 | 2.38M |
| 12/2/2025 | $12.42 | $12.44 | $12.32 | $12.38 | 2.04M |
| 12/1/2025 | $12.36 | $12.48 | $12.35 | $12.43 | 2.81M |
| 11/28/2025 | $12.28 | $12.39 | $12.23 | $12.37 | 1.60M |
| 11/27/2025 | $12.23 | $12.40 | $12.22 | $12.29 | 2.15M |
| 11/26/2025 | $12.34 | $12.48 | $12.24 | $12.26 | 3.03M |
| 11/25/2025 | $12.31 | $12.46 | $12.26 | $12.38 | 2.29M |
| 11/24/2025 | $12.07 | $12.40 | $12.02 | $12.30 | 3.99M |
| 11/21/2025 | $12.39 | $12.44 | $12.00 | $12.01 | 4.94M |
| 11/20/2025 | $12.57 | $12.58 | $12.28 | $12.48 | 3.57M |
| 11/19/2025 | $12.75 | $12.75 | $12.45 | $12.47 | 4.51M |
| 11/18/2025 | $12.66 | $12.78 | $12.65 | $12.75 | 3.36M |
| 11/17/2025 | $12.82 | $12.83 | $12.63 | $12.71 | 3.65M |
| 11/14/2025 | $12.73 | $12.93 | $12.68 | $12.81 | 3.95M |
| 11/13/2025 | $12.83 | $12.85 | $12.71 | $12.80 | 3.29M |
| 11/12/2025 | $12.90 | $12.97 | $12.75 | $12.84 | 3.63M |
| 11/11/2025 | $12.77 | $12.98 | $12.77 | $12.92 | 5.67M |
| 11/10/2025 | $12.86 | $12.87 | $12.75 | $12.82 | 3.53M |
| 11/7/2025 | $12.78 | $12.86 | $12.77 | $12.85 | 3.86M |
| 11/6/2025 | $12.88 | $12.91 | $12.80 | $12.83 | 4.38M |
| 11/5/2025 | $12.52 | $12.87 | $12.50 | $12.84 | 7.39M |
| 11/4/2025 | $12.59 | $12.67 | $12.51 | $12.61 | 3.98M |
| 11/3/2025 | $12.56 | $12.62 | $12.52 | $12.60 | 2.76M |
| 10/31/2025 | $12.40 | $12.60 | $12.40 | $12.59 | 2.97M |
| 10/30/2025 | $12.56 | $12.61 | $12.40 | $12.44 | 4.79M |
| 10/29/2025 | $12.61 | $12.62 | $12.50 | $12.62 | 3.63M |
| 10/28/2025 | $12.62 | $12.69 | $12.55 | $12.60 | 3.91M |
| 10/27/2025 | $12.62 | $12.69 | $12.58 | $12.64 | 5.50M |
| 10/24/2025 | $12.83 | $12.83 | $12.54 | $12.65 | 13.74M |
| 10/23/2025 | $12.83 | $13.04 | $12.73 | $13.03 | 5.50M |
| 10/22/2025 | $12.95 | $12.95 | $12.82 | $12.83 | 3.14M |
| 10/21/2025 | $12.77 | $12.97 | $12.71 | $12.95 | 4.44M |
| 10/20/2025 | $12.63 | $12.78 | $12.60 | $12.74 | 3.36M |
| 10/17/2025 | $12.87 | $12.93 | $12.51 | $12.52 | 5.78M |