002383.SZ002383.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $12.74 | $12.80 | $12.12 | $12.38 | 62.50M |
| 1/14/2026 | $13.36 | $13.74 | $12.65 | $12.94 | 92.03M |
| 1/13/2026 | $14.68 | $14.78 | $13.65 | $13.65 | 75.84M |
| 1/12/2026 | $14.94 | $15.47 | $14.51 | $15.17 | 114.58M |
| 1/9/2026 | $14.20 | $14.95 | $13.89 | $14.50 | 123.56M |
| 1/8/2026 | $13.88 | $14.75 | $13.52 | $14.47 | 145.29M |
| 1/7/2026 | $14.09 | $14.76 | $13.89 | $14.12 | 192.75M |
| 1/6/2026 | $12.00 | $13.42 | $11.89 | $13.42 | 48.34M |
| 1/5/2026 | $12.84 | $12.99 | $11.92 | $12.20 | 98.20M |
| 12/31/2025 | $13.14 | $13.14 | $12.29 | $12.59 | 128.44M |
| 12/30/2025 | $11.60 | $13.27 | $11.41 | $13.27 | 120.78M |
| 12/29/2025 | $11.58 | $12.70 | $11.58 | $12.06 | 116.05M |
| 12/26/2025 | $11.83 | $12.45 | $11.69 | $11.84 | 135.49M |
| 12/25/2025 | $11.90 | $12.45 | $11.55 | $11.74 | 179.19M |
| 12/24/2025 | $10.26 | $11.37 | $10.20 | $11.37 | 44.00M |
| 12/23/2025 | $10.83 | $10.88 | $10.24 | $10.34 | 65.51M |
| 12/22/2025 | $10.76 | $11.48 | $10.60 | $10.91 | 82.74M |
| 12/19/2025 | $10.39 | $10.67 | $10.39 | $10.52 | 50.48M |
| 12/18/2025 | $10.42 | $10.67 | $10.30 | $10.49 | 62.24M |
| 12/17/2025 | $10.32 | $10.82 | $10.20 | $10.50 | 91.73M |
| 12/16/2025 | $10.10 | $10.90 | $9.72 | $10.62 | 123.00M |
| 12/15/2025 | $9.76 | $10.05 | $9.62 | $9.91 | 25.50M |
| 12/12/2025 | $9.93 | $10.09 | $9.81 | $9.86 | 28.20M |
| 12/11/2025 | $10.06 | $10.15 | $9.91 | $9.97 | 26.00M |
| 12/10/2025 | $9.89 | $10.24 | $9.82 | $10.06 | 31.96M |
| 12/9/2025 | $9.85 | $10.10 | $9.85 | $9.98 | 26.11M |
| 12/8/2025 | $9.99 | $10.19 | $9.92 | $9.98 | 39.64M |
| 12/5/2025 | $9.81 | $10.03 | $9.76 | $10.00 | 42.63M |
| 12/4/2025 | $9.47 | $10.46 | $9.47 | $9.87 | 47.85M |
| 12/3/2025 | $9.72 | $9.75 | $9.46 | $9.52 | 20.61M |
| 12/2/2025 | $9.68 | $9.86 | $9.58 | $9.78 | 20.79M |
| 12/1/2025 | $9.66 | $9.83 | $9.66 | $9.76 | 25.05M |
| 11/28/2025 | $9.48 | $9.62 | $9.45 | $9.60 | 21.62M |
| 11/27/2025 | $9.39 | $9.50 | $9.29 | $9.44 | 12.79M |
| 11/26/2025 | $9.57 | $9.63 | $9.40 | $9.41 | 15.64M |
| 11/25/2025 | $9.46 | $9.61 | $9.42 | $9.53 | 22.16M |
| 11/24/2025 | $9.06 | $9.51 | $9.05 | $9.49 | 27.10M |
| 11/21/2025 | $9.20 | $9.44 | $8.95 | $8.99 | 17.69M |
| 11/20/2025 | $9.26 | $9.38 | $9.13 | $9.30 | 10.26M |
| 11/19/2025 | $9.24 | $9.34 | $9.14 | $9.26 | 11.18M |
| 11/18/2025 | $9.41 | $9.41 | $9.16 | $9.31 | 15.86M |
| 11/17/2025 | $9.50 | $9.58 | $9.42 | $9.43 | 17.88M |
| 11/14/2025 | $9.33 | $9.57 | $9.31 | $9.45 | 13.59M |
| 11/13/2025 | $9.36 | $9.52 | $9.35 | $9.45 | 11.41M |
| 11/12/2025 | $9.40 | $9.44 | $9.26 | $9.39 | 14.53M |
| 11/11/2025 | $9.51 | $9.59 | $9.40 | $9.44 | 12.96M |
| 11/10/2025 | $9.47 | $9.67 | $9.47 | $9.50 | 18.53M |
| 11/7/2025 | $9.28 | $9.54 | $9.23 | $9.46 | 24.86M |
| 11/6/2025 | $9.38 | $9.41 | $9.25 | $9.29 | 9.59M |
| 11/5/2025 | $9.30 | $9.41 | $9.27 | $9.37 | 10.64M |
| 11/4/2025 | $9.40 | $9.44 | $9.31 | $9.39 | 13.15M |
| 11/3/2025 | $9.17 | $9.41 | $9.17 | $9.40 | 17.31M |
| 10/31/2025 | $9.27 | $9.28 | $9.18 | $9.20 | 11.93M |
| 10/30/2025 | $9.25 | $9.33 | $9.16 | $9.27 | 14.72M |
| 10/29/2025 | $9.25 | $9.32 | $9.15 | $9.30 | 13.94M |
| 10/28/2025 | $9.24 | $9.35 | $9.19 | $9.26 | 19.32M |
| 10/27/2025 | $9.13 | $9.23 | $9.06 | $9.22 | 18.87M |
| 10/24/2025 | $9.03 | $9.29 | $9.03 | $9.09 | 19.82M |
| 10/23/2025 | $8.89 | $8.93 | $8.76 | $8.93 | 7.68M |
| 10/22/2025 | $8.83 | $9.01 | $8.80 | $8.92 | 10.01M |
| 10/21/2025 | $8.79 | $8.88 | $8.74 | $8.88 | 8.50M |
| 10/20/2025 | $8.68 | $8.83 | $8.66 | $8.77 | 8.32M |
| 10/17/2025 | $8.83 | $8.89 | $8.57 | $8.58 | 9.38M |