002911.SZ002911.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $12.11 | $12.18 | $12.01 | $12.17 | 6.60M |
| 1/14/2026 | $12.46 | $12.53 | $12.30 | $12.38 | 10.36M |
| 1/13/2026 | $12.39 | $12.55 | $12.36 | $12.50 | 10.78M |
| 1/12/2026 | $12.40 | $12.44 | $12.22 | $12.40 | 9.42M |
| 1/9/2026 | $12.83 | $12.99 | $12.36 | $12.44 | 13.40M |
| 1/8/2026 | $12.24 | $12.36 | $12.22 | $12.28 | 5.89M |
| 1/7/2026 | $12.23 | $12.25 | $12.13 | $12.22 | 5.32M |
| 1/6/2026 | $12.09 | $12.20 | $12.08 | $12.17 | 4.33M |
| 1/5/2026 | $12.07 | $12.26 | $12.05 | $12.08 | 6.52M |
| 12/31/2025 | $12.17 | $12.25 | $12.10 | $12.12 | 3.99M |
| 12/30/2025 | $12.05 | $12.18 | $11.91 | $12.17 | 5.14M |
| 12/29/2025 | $12.27 | $12.30 | $12.08 | $12.11 | 6.41M |
| 12/26/2025 | $12.46 | $12.46 | $12.23 | $12.29 | 4.32M |
| 12/25/2025 | $12.33 | $12.48 | $12.26 | $12.42 | 6.62M |
| 12/24/2025 | $12.19 | $12.51 | $12.18 | $12.33 | 5.80M |
| 12/23/2025 | $12.19 | $12.26 | $12.15 | $12.17 | 3.45M |
| 12/22/2025 | $12.14 | $12.25 | $12.08 | $12.18 | 3.84M |
| 12/19/2025 | $12.15 | $12.20 | $12.09 | $12.10 | 3.71M |
| 12/18/2025 | $12.03 | $12.30 | $11.99 | $12.08 | 5.37M |
| 12/17/2025 | $11.87 | $12.10 | $11.78 | $12.08 | 4.97M |
| 12/16/2025 | $12.27 | $12.29 | $11.86 | $11.90 | 6.30M |
| 12/15/2025 | $12.20 | $12.40 | $12.08 | $12.27 | 6.76M |
| 12/12/2025 | $11.90 | $12.25 | $11.87 | $12.15 | 6.96M |
| 12/11/2025 | $12.03 | $12.07 | $11.82 | $11.82 | 4.75M |
| 12/10/2025 | $11.96 | $12.06 | $11.86 | $12.01 | 2.97M |
| 12/9/2025 | $12.11 | $12.12 | $11.95 | $11.97 | 3.83M |
| 12/8/2025 | $12.20 | $12.25 | $12.09 | $12.10 | 4.77M |
| 12/5/2025 | $12.12 | $12.25 | $11.96 | $12.23 | 5.06M |
| 12/4/2025 | $12.23 | $12.27 | $12.07 | $12.10 | 3.60M |
| 12/3/2025 | $12.29 | $12.34 | $12.15 | $12.24 | 3.91M |
| 12/2/2025 | $12.49 | $12.51 | $12.23 | $12.30 | 4.93M |
| 12/1/2025 | $12.28 | $12.77 | $12.15 | $12.51 | 12.11M |
| 11/28/2025 | $12.13 | $12.20 | $12.05 | $12.20 | 4.03M |
| 11/27/2025 | $11.99 | $12.27 | $11.89 | $12.17 | 8.61M |
| 11/26/2025 | $12.04 | $12.12 | $11.85 | $11.90 | 8.68M |
| 11/25/2025 | $12.09 | $12.15 | $12.01 | $12.06 | 5.70M |
| 11/24/2025 | $12.13 | $12.23 | $11.94 | $12.08 | 6.24M |
| 11/21/2025 | $12.46 | $12.50 | $12.08 | $12.08 | 8.70M |
| 11/20/2025 | $12.70 | $12.70 | $12.45 | $12.52 | 5.91M |
| 11/19/2025 | $12.60 | $12.71 | $12.46 | $12.58 | 7.59M |
| 11/18/2025 | $12.93 | $12.98 | $12.55 | $12.70 | 10.69M |
| 11/17/2025 | $13.16 | $13.16 | $12.78 | $12.99 | 12.75M |
| 11/14/2025 | $12.94 | $13.26 | $12.89 | $13.20 | 23.83M |
| 11/13/2025 | $12.95 | $13.09 | $12.65 | $12.98 | 15.13M |
| 11/12/2025 | $13.20 | $13.25 | $12.81 | $12.96 | 16.69M |
| 11/11/2025 | $13.01 | $13.56 | $12.95 | $13.25 | 20.95M |
| 11/10/2025 | $13.00 | $13.26 | $12.89 | $13.09 | 17.97M |
| 11/7/2025 | $13.53 | $13.53 | $12.98 | $13.00 | 27.21M |
| 11/6/2025 | $13.40 | $13.90 | $13.11 | $13.56 | 48.02M |
| 11/5/2025 | $12.61 | $13.20 | $12.41 | $12.98 | 27.24M |
| 11/4/2025 | $12.58 | $13.38 | $12.58 | $12.70 | 30.90M |
| 11/3/2025 | $12.20 | $12.33 | $12.13 | $12.33 | 7.21M |
| 10/31/2025 | $12.17 | $12.22 | $12.09 | $12.19 | 8.53M |
| 10/30/2025 | $12.47 | $12.52 | $12.22 | $12.27 | 17.42M |
| 10/29/2025 | $12.44 | $12.86 | $12.25 | $12.62 | 23.71M |
| 10/28/2025 | $12.26 | $12.29 | $12.16 | $12.25 | 9.01M |
| 10/27/2025 | $12.29 | $12.40 | $12.22 | $12.29 | 12.16M |
| 10/24/2025 | $12.13 | $12.33 | $12.06 | $12.23 | 14.41M |
| 10/23/2025 | $12.10 | $12.29 | $12.03 | $12.15 | 13.77M |
| 10/22/2025 | $12.21 | $12.31 | $12.05 | $12.10 | 14.88M |
| 10/21/2025 | $12.55 | $12.60 | $12.13 | $12.33 | 20.28M |
| 10/20/2025 | $12.53 | $12.72 | $12.23 | $12.53 | 25.01M |
| 10/17/2025 | $13.08 | $13.15 | $12.42 | $12.44 | 26.71M |