002332.SZ002332.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $9.38 | $9.44 | $9.34 | $9.39 | 11.26M |
| 1/14/2026 | $9.37 | $9.50 | $9.29 | $9.38 | 26.29M |
| 1/13/2026 | $9.29 | $9.50 | $9.25 | $9.36 | 26.08M |
| 1/12/2026 | $9.24 | $9.29 | $9.20 | $9.29 | 15.28M |
| 1/9/2026 | $9.16 | $9.23 | $9.14 | $9.23 | 13.87M |
| 1/8/2026 | $9.10 | $9.15 | $9.08 | $9.14 | 9.64M |
| 1/7/2026 | $9.15 | $9.16 | $9.08 | $9.10 | 9.51M |
| 1/6/2026 | $9.13 | $9.14 | $9.10 | $9.14 | 10.13M |
| 1/5/2026 | $9.02 | $9.12 | $9.01 | $9.12 | 10.71M |
| 12/31/2025 | $9.02 | $9.03 | $8.96 | $9.01 | 5.81M |
| 12/30/2025 | $9.05 | $9.06 | $9.00 | $9.01 | 9.74M |
| 12/29/2025 | $9.09 | $9.11 | $9.04 | $9.06 | 6.98M |
| 12/26/2025 | $9.09 | $9.13 | $9.06 | $9.09 | 8.15M |
| 12/25/2025 | $9.06 | $9.10 | $9.05 | $9.08 | 6.94M |
| 12/24/2025 | $9.04 | $9.07 | $9.01 | $9.07 | 6.95M |
| 12/23/2025 | $9.09 | $9.11 | $9.01 | $9.05 | 10.75M |
| 12/22/2025 | $9.19 | $9.19 | $9.09 | $9.09 | 16.09M |
| 12/19/2025 | $9.13 | $9.21 | $9.09 | $9.19 | 8.66M |
| 12/18/2025 | $9.06 | $9.13 | $9.06 | $9.10 | 5.73M |
| 12/17/2025 | $9.01 | $9.14 | $8.97 | $9.09 | 9.12M |
| 12/16/2025 | $9.15 | $9.16 | $9.00 | $9.01 | 13.58M |
| 12/15/2025 | $9.31 | $9.32 | $9.15 | $9.15 | 13.85M |
| 12/12/2025 | $9.37 | $9.37 | $9.30 | $9.31 | 9.53M |
| 12/11/2025 | $9.48 | $9.53 | $9.34 | $9.37 | 14.41M |
| 12/10/2025 | $9.46 | $9.55 | $9.30 | $9.52 | 26.06M |
| 12/9/2025 | $9.19 | $9.69 | $9.16 | $9.54 | 36.36M |
| 12/8/2025 | $9.22 | $9.27 | $9.19 | $9.21 | 9.08M |
| 12/5/2025 | $9.20 | $9.23 | $9.11 | $9.22 | 8.39M |
| 12/4/2025 | $9.18 | $9.22 | $9.13 | $9.19 | 6.43M |
| 12/3/2025 | $9.22 | $9.22 | $9.11 | $9.18 | 10.18M |
| 12/2/2025 | $9.30 | $9.30 | $9.19 | $9.20 | 10.09M |
| 12/1/2025 | $9.27 | $9.30 | $9.22 | $9.30 | 12.28M |
| 11/28/2025 | $9.40 | $9.41 | $9.23 | $9.27 | 15.61M |
| 11/27/2025 | $9.40 | $9.44 | $9.36 | $9.39 | 7.44M |
| 11/26/2025 | $9.49 | $9.60 | $9.40 | $9.41 | 13.19M |
| 11/25/2025 | $9.41 | $9.52 | $9.35 | $9.49 | 12.27M |
| 11/24/2025 | $9.36 | $9.45 | $9.36 | $9.38 | 9.21M |
| 11/21/2025 | $9.56 | $9.58 | $9.25 | $9.35 | 20.49M |
| 11/20/2025 | $9.63 | $9.66 | $9.55 | $9.57 | 8.77M |
| 11/19/2025 | $9.74 | $9.77 | $9.54 | $9.60 | 11.20M |
| 11/18/2025 | $9.78 | $9.84 | $9.68 | $9.72 | 13.04M |
| 11/17/2025 | $9.96 | $9.98 | $9.79 | $9.81 | 15.51M |
| 11/14/2025 | $9.92 | $10.05 | $9.90 | $9.96 | 17.72M |
| 11/13/2025 | $9.88 | $9.97 | $9.82 | $9.96 | 14.82M |
| 11/12/2025 | $9.90 | $9.93 | $9.84 | $9.88 | 18.24M |
| 11/11/2025 | $9.72 | $9.92 | $9.68 | $9.91 | 24.70M |
| 11/10/2025 | $9.57 | $9.75 | $9.57 | $9.72 | 17.18M |
| 11/7/2025 | $9.50 | $9.65 | $9.47 | $9.57 | 17.10M |
| 11/6/2025 | $9.57 | $9.57 | $9.49 | $9.50 | 14.86M |
| 11/5/2025 | $9.45 | $9.64 | $9.42 | $9.55 | 15.09M |
| 11/4/2025 | $9.55 | $9.60 | $9.41 | $9.46 | 16.07M |
| 11/3/2025 | $9.50 | $9.59 | $9.48 | $9.59 | 14.15M |
| 10/31/2025 | $9.38 | $9.49 | $9.35 | $9.47 | 14.56M |
| 10/30/2025 | $9.43 | $9.44 | $9.35 | $9.35 | 12.18M |
| 10/29/2025 | $9.54 | $9.55 | $9.37 | $9.43 | 22.69M |
| 10/28/2025 | $9.51 | $9.61 | $9.42 | $9.55 | 13.01M |
| 10/27/2025 | $9.61 | $9.64 | $9.58 | $9.58 | 10.70M |
| 10/24/2025 | $9.66 | $9.71 | $9.57 | $9.58 | 13.04M |
| 10/23/2025 | $9.64 | $9.70 | $9.54 | $9.65 | 12.84M |
| 10/22/2025 | $9.70 | $9.76 | $9.67 | $9.68 | 9.51M |
| 10/21/2025 | $9.75 | $9.82 | $9.72 | $9.77 | 11.46M |
| 10/20/2025 | $9.85 | $9.87 | $9.71 | $9.75 | 10.24M |
| 10/17/2025 | $9.84 | $9.96 | $9.75 | $9.76 | 15.88M |