002818.SZ002818.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $11.23 | $11.28 | $11.18 | $11.28 | 3.05M |
| 1/14/2026 | $11.29 | $11.34 | $11.14 | $11.23 | 4.49M |
| 1/13/2026 | $11.30 | $11.44 | $11.25 | $11.28 | 5.11M |
| 1/12/2026 | $11.23 | $11.30 | $11.18 | $11.30 | 3.51M |
| 1/9/2026 | $11.23 | $11.29 | $11.16 | $11.21 | 4.00M |
| 1/8/2026 | $11.21 | $11.24 | $11.17 | $11.23 | 1.95M |
| 1/7/2026 | $11.28 | $11.30 | $11.18 | $11.20 | 2.45M |
| 1/6/2026 | $11.15 | $11.28 | $11.10 | $11.27 | 2.72M |
| 1/5/2026 | $11.12 | $11.19 | $11.08 | $11.15 | 3.38M |
| 12/31/2025 | $11.07 | $11.15 | $11.06 | $11.11 | 2.50M |
| 12/30/2025 | $11.13 | $11.15 | $11.04 | $11.06 | 2.15M |
| 12/29/2025 | $11.23 | $11.23 | $11.09 | $11.09 | 2.28M |
| 12/26/2025 | $11.25 | $11.30 | $11.14 | $11.16 | 3.21M |
| 12/25/2025 | $11.28 | $11.31 | $11.24 | $11.29 | 2.12M |
| 12/24/2025 | $11.26 | $11.33 | $11.22 | $11.25 | 2.08M |
| 12/23/2025 | $11.35 | $11.38 | $11.25 | $11.27 | 2.73M |
| 12/22/2025 | $11.45 | $11.46 | $11.33 | $11.37 | 3.01M |
| 12/19/2025 | $11.28 | $11.48 | $11.21 | $11.45 | 3.90M |
| 12/18/2025 | $11.18 | $11.34 | $11.14 | $11.29 | 3.47M |
| 12/17/2025 | $11.25 | $11.30 | $11.10 | $11.16 | 4.33M |
| 12/16/2025 | $11.15 | $11.32 | $11.15 | $11.30 | 4.28M |
| 12/15/2025 | $11.04 | $11.19 | $10.98 | $11.19 | 3.60M |
| 12/12/2025 | $11.06 | $11.14 | $10.92 | $10.97 | 3.27M |
| 12/11/2025 | $11.19 | $11.19 | $11.01 | $11.07 | 2.80M |
| 12/10/2025 | $11.05 | $11.21 | $11.05 | $11.21 | 3.17M |
| 12/9/2025 | $11.02 | $11.12 | $10.95 | $11.07 | 2.59M |
| 12/8/2025 | $11.06 | $11.11 | $11.01 | $11.01 | 1.89M |
| 12/5/2025 | $11.02 | $11.07 | $10.95 | $11.02 | 1.70M |
| 12/4/2025 | $11.17 | $11.18 | $11.00 | $11.02 | 2.04M |
| 12/3/2025 | $11.17 | $11.22 | $11.08 | $11.17 | 2.01M |
| 12/2/2025 | $11.15 | $11.23 | $11.05 | $11.22 | 2.53M |
| 12/1/2025 | $10.97 | $11.25 | $10.97 | $11.10 | 3.21M |
| 11/28/2025 | $10.90 | $11.04 | $10.90 | $10.98 | 3.07M |
| 11/27/2025 | $10.89 | $11.01 | $10.83 | $10.91 | 3.08M |
| 11/26/2025 | $11.01 | $11.18 | $10.87 | $10.94 | 9.38M |
| 11/25/2025 | $11.24 | $11.34 | $11.18 | $11.29 | 1.87M |
| 11/24/2025 | $11.23 | $11.26 | $11.13 | $11.21 | 2.15M |
| 11/21/2025 | $11.30 | $11.34 | $11.15 | $11.17 | 4.02M |
| 11/20/2025 | $11.38 | $11.38 | $11.26 | $11.34 | 2.92M |
| 11/19/2025 | $11.46 | $11.46 | $11.29 | $11.36 | 2.45M |
| 11/18/2025 | $11.44 | $11.50 | $11.35 | $11.42 | 2.70M |
| 11/17/2025 | $11.52 | $11.52 | $11.38 | $11.44 | 2.52M |
| 11/14/2025 | $11.50 | $11.59 | $11.50 | $11.52 | 2.47M |
| 11/13/2025 | $11.51 | $11.54 | $11.42 | $11.52 | 2.43M |
| 11/12/2025 | $11.52 | $11.56 | $11.46 | $11.53 | 2.70M |
| 11/11/2025 | $11.50 | $11.53 | $11.46 | $11.51 | 2.29M |
| 11/10/2025 | $11.39 | $11.48 | $11.35 | $11.48 | 1.87M |
| 11/7/2025 | $11.35 | $11.39 | $11.33 | $11.38 | 1.53M |
| 11/6/2025 | $11.38 | $11.39 | $11.31 | $11.35 | 1.74M |
| 11/5/2025 | $11.27 | $11.40 | $11.25 | $11.35 | 2.39M |
| 11/4/2025 | $11.27 | $11.36 | $11.21 | $11.31 | 3.63M |
| 11/3/2025 | $11.36 | $11.36 | $11.20 | $11.28 | 4.89M |
| 10/31/2025 | $11.34 | $11.40 | $11.31 | $11.36 | 2.54M |
| 10/30/2025 | $11.39 | $11.46 | $11.34 | $11.36 | 3.15M |
| 10/29/2025 | $11.39 | $11.41 | $11.26 | $11.40 | 4.47M |
| 10/28/2025 | $11.70 | $11.71 | $11.30 | $11.40 | 12.08M |
| 10/27/2025 | $11.94 | $11.96 | $11.82 | $11.89 | 2.32M |
| 10/24/2025 | $12.03 | $12.03 | $11.84 | $11.91 | 2.45M |
| 10/23/2025 | $11.95 | $12.04 | $11.89 | $12.01 | 2.35M |
| 10/22/2025 | $11.89 | $11.97 | $11.86 | $11.90 | 1.73M |
| 10/21/2025 | $11.85 | $11.91 | $11.80 | $11.89 | 1.80M |
| 10/20/2025 | $11.84 | $11.84 | $11.72 | $11.80 | 1.48M |
| 10/17/2025 | $11.90 | $11.93 | $11.77 | $11.78 | 1.69M |