002651.SZ002651.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $11.91 | $12.15 | $11.67 | $11.83 | 20.67M |
| 1/14/2026 | $12.00 | $12.30 | $11.87 | $12.01 | 30.78M |
| 1/13/2026 | $12.60 | $12.67 | $12.01 | $12.04 | 44.97M |
| 1/12/2026 | $12.69 | $12.88 | $12.50 | $12.84 | 55.53M |
| 1/9/2026 | $12.43 | $12.69 | $12.18 | $12.49 | 59.19M |
| 1/8/2026 | $11.75 | $12.30 | $11.73 | $12.24 | 41.13M |
| 1/7/2026 | $11.90 | $11.95 | $11.72 | $11.82 | 20.12M |
| 1/6/2026 | $11.73 | $12.02 | $11.70 | $11.96 | 29.36M |
| 1/5/2026 | $11.83 | $11.88 | $11.54 | $11.81 | 25.14M |
| 12/31/2025 | $11.66 | $11.85 | $11.50 | $11.69 | 21.80M |
| 12/30/2025 | $11.80 | $11.86 | $11.48 | $11.64 | 26.35M |
| 12/29/2025 | $11.62 | $11.82 | $11.51 | $11.75 | 20.68M |
| 12/26/2025 | $11.76 | $11.83 | $11.51 | $11.67 | 26.44M |
| 12/25/2025 | $11.29 | $11.98 | $11.24 | $11.86 | 42.37M |
| 12/24/2025 | $10.86 | $11.34 | $10.81 | $11.32 | 31.41M |
| 12/23/2025 | $11.07 | $11.13 | $10.84 | $10.87 | 20.39M |
| 12/22/2025 | $11.22 | $11.51 | $11.07 | $11.11 | 21.01M |
| 12/19/2025 | $11.11 | $11.60 | $11.11 | $11.23 | 25.10M |
| 12/18/2025 | $11.11 | $11.39 | $10.92 | $11.11 | 20.04M |
| 12/17/2025 | $11.54 | $11.76 | $10.90 | $11.21 | 34.93M |
| 12/16/2025 | $12.03 | $12.03 | $11.42 | $11.69 | 29.53M |
| 12/15/2025 | $12.11 | $12.23 | $11.85 | $12.07 | 33.63M |
| 12/12/2025 | $11.58 | $12.21 | $11.54 | $12.16 | 50.23M |
| 12/11/2025 | $11.85 | $12.05 | $11.62 | $11.63 | 21.35M |
| 12/10/2025 | $11.90 | $12.03 | $11.81 | $11.93 | 21.14M |
| 12/9/2025 | $11.98 | $12.24 | $11.95 | $11.95 | 35.93M |
| 12/8/2025 | $12.00 | $12.45 | $11.98 | $12.17 | 58.81M |
| 12/5/2025 | $11.53 | $11.97 | $11.43 | $11.86 | 43.04M |
| 12/4/2025 | $11.98 | $12.00 | $11.53 | $11.54 | 55.24M |
| 12/3/2025 | $12.23 | $12.60 | $11.91 | $12.21 | 65.39M |
| 12/2/2025 | $11.90 | $13.00 | $11.90 | $12.33 | 99.61M |
| 12/1/2025 | $11.51 | $11.86 | $11.37 | $11.86 | 32.08M |
| 11/28/2025 | $10.68 | $10.80 | $10.66 | $10.78 | 5.73M |
| 11/27/2025 | $10.79 | $10.81 | $10.72 | $10.74 | 6.23M |
| 11/26/2025 | $11.05 | $11.06 | $10.78 | $10.83 | 12.57M |
| 11/25/2025 | $11.03 | $11.10 | $10.96 | $11.02 | 15.56M |
| 11/24/2025 | $10.79 | $11.19 | $10.67 | $11.17 | 19.76M |
| 11/21/2025 | $10.84 | $11.06 | $10.46 | $10.78 | 14.48M |
| 11/20/2025 | $11.10 | $11.10 | $10.94 | $10.95 | 13.36M |
| 11/19/2025 | $11.01 | $11.31 | $10.98 | $11.25 | 17.42M |
| 11/18/2025 | $11.32 | $11.33 | $11.01 | $11.08 | 18.92M |
| 11/17/2025 | $11.19 | $11.49 | $11.19 | $11.42 | 32.16M |
| 11/14/2025 | $10.81 | $11.06 | $10.78 | $10.93 | 9.73M |
| 11/13/2025 | $10.85 | $10.91 | $10.76 | $10.88 | 7.34M |
| 11/12/2025 | $11.03 | $11.03 | $10.80 | $10.85 | 11.07M |
| 11/11/2025 | $11.08 | $11.08 | $11.00 | $11.01 | 6.86M |
| 11/10/2025 | $11.07 | $11.11 | $11.00 | $11.05 | 8.80M |
| 11/7/2025 | $11.10 | $11.12 | $11.03 | $11.07 | 7.38M |
| 11/6/2025 | $11.17 | $11.20 | $11.12 | $11.13 | 8.45M |
| 11/5/2025 | $11.05 | $11.19 | $11.01 | $11.17 | 7.31M |
| 11/4/2025 | $11.23 | $11.23 | $11.08 | $11.13 | 9.47M |
| 11/3/2025 | $11.21 | $11.26 | $11.13 | $11.25 | 9.64M |
| 10/31/2025 | $11.16 | $11.21 | $11.08 | $11.19 | 8.65M |
| 10/30/2025 | $11.30 | $11.30 | $11.15 | $11.16 | 14.60M |
| 10/29/2025 | $11.52 | $11.53 | $11.30 | $11.39 | 14.29M |
| 10/28/2025 | $11.28 | $11.65 | $11.22 | $11.52 | 23.47M |
| 10/27/2025 | $11.29 | $11.35 | $11.18 | $11.31 | 13.26M |
| 10/24/2025 | $11.20 | $11.45 | $11.20 | $11.29 | 15.30M |
| 10/23/2025 | $11.19 | $11.19 | $11.01 | $11.16 | 10.50M |
| 10/22/2025 | $11.21 | $11.30 | $11.15 | $11.21 | 10.92M |
| 10/21/2025 | $11.20 | $11.29 | $11.14 | $11.26 | 11.67M |
| 10/20/2025 | $11.29 | $11.43 | $11.13 | $11.19 | 18.72M |
| 10/17/2025 | $11.70 | $11.79 | $11.32 | $11.33 | 29.49M |