002423.SZ002423.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $11.94 | $12.12 | $11.88 | $11.90 | 20.66M |
| 1/14/2026 | $12.10 | $12.53 | $12.06 | $12.20 | 46.45M |
| 1/13/2026 | $12.22 | $12.34 | $12.06 | $12.13 | 29.35M |
| 1/12/2026 | $12.05 | $12.24 | $12.02 | $12.22 | 30.76M |
| 1/9/2026 | $11.94 | $12.09 | $11.90 | $12.00 | 21.36M |
| 1/8/2026 | $11.95 | $11.97 | $11.82 | $11.89 | 16.15M |
| 1/7/2026 | $12.11 | $12.13 | $11.92 | $11.95 | 23.98M |
| 1/6/2026 | $11.90 | $12.14 | $11.83 | $12.12 | 29.84M |
| 1/5/2026 | $11.70 | $11.91 | $11.63 | $11.90 | 18.55M |
| 12/31/2025 | $11.77 | $11.82 | $11.68 | $11.70 | 11.36M |
| 12/30/2025 | $11.87 | $11.94 | $11.77 | $11.77 | 14.77M |
| 12/29/2025 | $11.83 | $11.98 | $11.82 | $11.95 | 16.82M |
| 12/26/2025 | $11.86 | $11.95 | $11.77 | $11.84 | 17.84M |
| 12/25/2025 | $11.75 | $12.03 | $11.75 | $11.91 | 22.64M |
| 12/24/2025 | $11.50 | $11.73 | $11.49 | $11.71 | 14.91M |
| 12/23/2025 | $11.61 | $11.65 | $11.48 | $11.50 | 9.10M |
| 12/22/2025 | $11.57 | $11.69 | $11.56 | $11.62 | 10.25M |
| 12/19/2025 | $11.45 | $11.60 | $11.43 | $11.57 | 11.51M |
| 12/18/2025 | $11.50 | $11.56 | $11.44 | $11.44 | 8.82M |
| 12/17/2025 | $11.50 | $11.63 | $11.20 | $11.57 | 19.62M |
| 12/16/2025 | $11.45 | $11.54 | $11.30 | $11.52 | 14.50M |
| 12/15/2025 | $11.45 | $11.60 | $11.43 | $11.51 | 8.25M |
| 12/12/2025 | $11.46 | $11.60 | $11.46 | $11.52 | 8.08M |
| 12/11/2025 | $11.73 | $11.75 | $11.45 | $11.46 | 12.51M |
| 12/10/2025 | $11.61 | $11.78 | $11.54 | $11.73 | 11.35M |
| 12/9/2025 | $11.80 | $11.81 | $11.61 | $11.63 | 15.61M |
| 12/8/2025 | $12.03 | $12.11 | $11.84 | $11.85 | 23.65M |
| 12/5/2025 | $11.69 | $11.98 | $11.68 | $11.92 | 22.09M |
| 12/4/2025 | $11.65 | $11.78 | $11.60 | $11.75 | 14.81M |
| 12/3/2025 | $11.55 | $11.96 | $11.52 | $11.75 | 31.33M |
| 12/2/2025 | $11.63 | $11.64 | $11.51 | $11.51 | 8.14M |
| 12/1/2025 | $11.56 | $11.65 | $11.54 | $11.63 | 8.69M |
| 11/28/2025 | $11.48 | $11.57 | $11.43 | $11.56 | 10.04M |
| 11/27/2025 | $11.59 | $11.62 | $11.47 | $11.49 | 11.52M |
| 11/26/2025 | $11.66 | $11.72 | $11.52 | $11.54 | 12.47M |
| 11/25/2025 | $11.68 | $11.81 | $11.67 | $11.68 | 12.30M |
| 11/24/2025 | $11.58 | $11.68 | $11.52 | $11.66 | 12.47M |
| 11/21/2025 | $11.91 | $11.97 | $11.55 | $11.55 | 22.06M |
| 11/20/2025 | $12.19 | $12.24 | $11.94 | $11.95 | 13.41M |
| 11/19/2025 | $12.20 | $12.28 | $12.02 | $12.09 | 13.51M |
| 11/18/2025 | $12.28 | $12.29 | $12.16 | $12.21 | 14.95M |
| 11/17/2025 | $12.40 | $12.41 | $12.25 | $12.28 | 17.83M |
| 11/14/2025 | $12.45 | $12.55 | $12.43 | $12.45 | 15.64M |
| 11/13/2025 | $12.39 | $12.50 | $12.36 | $12.49 | 13.14M |
| 11/12/2025 | $12.39 | $12.51 | $12.35 | $12.44 | 11.92M |
| 11/11/2025 | $12.54 | $12.55 | $12.40 | $12.42 | 13.52M |
| 11/10/2025 | $12.37 | $12.58 | $12.33 | $12.55 | 16.51M |
| 11/7/2025 | $12.48 | $12.48 | $12.37 | $12.38 | 13.24M |
| 11/6/2025 | $12.46 | $12.55 | $12.43 | $12.48 | 14.18M |
| 11/5/2025 | $12.29 | $12.54 | $12.27 | $12.46 | 15.38M |
| 11/4/2025 | $12.64 | $12.65 | $12.32 | $12.41 | 25.56M |
| 11/3/2025 | $12.70 | $12.75 | $12.60 | $12.67 | 16.43M |
| 10/31/2025 | $12.62 | $12.80 | $12.62 | $12.70 | 18.00M |
| 10/30/2025 | $13.00 | $13.01 | $12.75 | $12.77 | 25.43M |
| 10/29/2025 | $12.85 | $13.04 | $12.81 | $12.97 | 25.36M |
| 10/28/2025 | $12.87 | $12.95 | $12.80 | $12.81 | 22.80M |
| 10/27/2025 | $13.00 | $13.11 | $12.87 | $12.93 | 28.02M |
| 10/24/2025 | $12.79 | $12.88 | $12.76 | $12.86 | 21.67M |
| 10/23/2025 | $12.72 | $12.80 | $12.45 | $12.79 | 24.07M |
| 10/22/2025 | $12.80 | $12.91 | $12.71 | $12.78 | 21.59M |
| 10/21/2025 | $12.70 | $13.05 | $12.70 | $12.90 | 26.34M |
| 10/20/2025 | $12.98 | $12.99 | $12.69 | $12.72 | 27.66M |
| 10/17/2025 | $13.28 | $13.39 | $12.71 | $12.78 | 42.27M |