002399.SZ002399.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $12.30 | $12.50 | $12.25 | $12.35 | 6.33M |
| 1/14/2026 | $12.43 | $12.57 | $12.15 | $12.30 | 7.09M |
| 1/13/2026 | $12.54 | $12.64 | $12.37 | $12.43 | 6.26M |
| 1/12/2026 | $12.32 | $12.48 | $12.19 | $12.34 | 4.58M |
| 1/9/2026 | $12.12 | $12.33 | $12.05 | $12.31 | 4.10M |
| 1/8/2026 | $12.11 | $12.18 | $12.06 | $12.08 | 2.69M |
| 1/7/2026 | $12.13 | $12.15 | $12.02 | $12.10 | 3.55M |
| 1/6/2026 | $12.16 | $12.16 | $11.98 | $12.12 | 4.05M |
| 1/5/2026 | $11.86 | $12.14 | $11.81 | $12.10 | 4.14M |
| 12/31/2025 | $11.84 | $11.87 | $11.74 | $11.79 | 1.97M |
| 12/30/2025 | $11.86 | $11.94 | $11.71 | $11.81 | 2.52M |
| 12/29/2025 | $12.01 | $12.02 | $11.78 | $11.79 | 2.14M |
| 12/26/2025 | $12.04 | $12.09 | $11.92 | $12.03 | 2.96M |
| 12/25/2025 | $11.91 | $12.06 | $11.87 | $12.01 | 2.36M |
| 12/24/2025 | $11.83 | $11.92 | $11.75 | $11.88 | 2.74M |
| 12/23/2025 | $11.85 | $11.97 | $11.75 | $11.76 | 2.38M |
| 12/22/2025 | $11.83 | $11.85 | $11.71 | $11.79 | 2.39M |
| 12/19/2025 | $11.70 | $11.95 | $11.69 | $11.82 | 4.09M |
| 12/18/2025 | $11.64 | $11.77 | $11.60 | $11.70 | 2.08M |
| 12/17/2025 | $11.70 | $11.71 | $11.53 | $11.64 | 2.72M |
| 12/16/2025 | $11.69 | $11.69 | $11.54 | $11.67 | 2.88M |
| 12/15/2025 | $11.63 | $11.74 | $11.50 | $11.67 | 2.90M |
| 12/12/2025 | $11.83 | $11.85 | $11.63 | $11.63 | 2.95M |
| 12/11/2025 | $11.98 | $11.99 | $11.77 | $11.77 | 2.71M |
| 12/10/2025 | $11.89 | $12.01 | $11.80 | $11.95 | 2.36M |
| 12/9/2025 | $11.95 | $12.01 | $11.87 | $11.90 | 2.90M |
| 12/8/2025 | $12.14 | $12.18 | $11.94 | $11.94 | 3.56M |
| 12/5/2025 | $12.09 | $12.09 | $11.86 | $12.06 | 2.91M |
| 12/4/2025 | $12.12 | $12.19 | $12.05 | $12.09 | 2.27M |
| 12/3/2025 | $12.04 | $12.23 | $11.99 | $12.13 | 3.38M |
| 12/2/2025 | $12.00 | $12.09 | $11.84 | $12.05 | 3.13M |
| 12/1/2025 | $11.79 | $12.03 | $11.75 | $11.96 | 3.45M |
| 11/28/2025 | $11.69 | $11.85 | $11.62 | $11.81 | 2.62M |
| 11/27/2025 | $11.86 | $11.89 | $11.66 | $11.69 | 3.08M |
| 11/26/2025 | $11.82 | $12.09 | $11.78 | $11.86 | 3.09M |
| 11/25/2025 | $11.71 | $11.96 | $11.68 | $11.80 | 3.15M |
| 11/24/2025 | $11.63 | $11.80 | $11.58 | $11.71 | 3.25M |
| 11/21/2025 | $12.02 | $12.10 | $11.54 | $11.57 | 4.58M |
| 11/20/2025 | $12.03 | $12.16 | $12.00 | $12.07 | 3.27M |
| 11/19/2025 | $12.25 | $12.29 | $11.98 | $12.02 | 3.56M |
| 11/18/2025 | $12.34 | $12.42 | $12.22 | $12.26 | 3.18M |
| 11/17/2025 | $12.54 | $12.59 | $12.29 | $12.35 | 3.98M |
| 11/14/2025 | $12.40 | $12.68 | $12.39 | $12.56 | 5.56M |
| 11/13/2025 | $12.38 | $12.48 | $12.32 | $12.46 | 3.44M |
| 11/12/2025 | $12.35 | $12.40 | $12.31 | $12.38 | 3.26M |
| 11/11/2025 | $12.35 | $12.39 | $12.28 | $12.36 | 2.55M |
| 11/10/2025 | $12.19 | $12.39 | $12.18 | $12.37 | 3.66M |
| 11/7/2025 | $12.12 | $12.30 | $12.10 | $12.26 | 3.45M |
| 11/6/2025 | $12.10 | $12.22 | $12.06 | $12.15 | 2.89M |
| 11/5/2025 | $12.08 | $12.19 | $12.04 | $12.13 | 3.13M |
| 11/4/2025 | $12.29 | $12.34 | $12.06 | $12.12 | 4.19M |
| 11/3/2025 | $12.22 | $12.41 | $12.12 | $12.37 | 6.83M |
| 10/31/2025 | $11.91 | $12.20 | $11.85 | $12.16 | 5.69M |
| 10/30/2025 | $12.02 | $12.03 | $11.81 | $11.81 | 3.17M |
| 10/29/2025 | $11.96 | $12.06 | $11.86 | $12.02 | 3.49M |
| 10/28/2025 | $12.07 | $12.10 | $11.93 | $11.93 | 2.99M |
| 10/27/2025 | $12.00 | $12.08 | $11.91 | $12.01 | 3.92M |
| 10/24/2025 | $11.95 | $12.02 | $11.81 | $11.91 | 3.07M |
| 10/23/2025 | $11.91 | $11.98 | $11.76 | $11.93 | 3.44M |
| 10/22/2025 | $11.93 | $12.14 | $11.88 | $11.97 | 3.90M |
| 10/21/2025 | $11.68 | $11.96 | $11.68 | $11.94 | 3.35M |
| 10/20/2025 | $11.64 | $11.78 | $11.61 | $11.69 | 3.08M |
| 10/17/2025 | $11.79 | $11.90 | $11.62 | $11.64 | 3.36M |