002928.SZ002928.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $10.77 | $10.95 | $10.63 | $10.90 | 22.19M |
| 1/15/2026 | $10.52 | $10.76 | $10.48 | $10.68 | 18.51M |
| 1/14/2026 | $10.62 | $10.69 | $10.30 | $10.50 | 24.27M |
| 1/13/2026 | $10.83 | $10.98 | $10.63 | $10.66 | 19.65M |
| 1/12/2026 | $10.75 | $11.22 | $10.75 | $10.89 | 23.88M |
| 1/9/2026 | $10.91 | $10.99 | $10.63 | $10.81 | 26.17M |
| 1/8/2026 | $10.92 | $11.02 | $10.72 | $10.93 | 12.80M |
| 1/7/2026 | $10.97 | $11.26 | $10.90 | $10.95 | 19.38M |
| 1/6/2026 | $10.88 | $11.17 | $10.64 | $11.00 | 19.45M |
| 1/5/2026 | $10.99 | $11.00 | $10.66 | $10.91 | 20.95M |
| 12/31/2025 | $10.77 | $11.13 | $10.73 | $11.05 | 22.87M |
| 12/30/2025 | $10.92 | $11.03 | $10.62 | $10.77 | 18.31M |
| 12/29/2025 | $10.92 | $11.25 | $10.86 | $10.95 | 19.08M |
| 12/26/2025 | $10.90 | $11.08 | $10.84 | $10.95 | 14.64M |
| 12/25/2025 | $10.96 | $11.20 | $10.73 | $10.96 | 19.68M |
| 12/24/2025 | $10.85 | $11.03 | $10.61 | $10.96 | 22.79M |
| 12/23/2025 | $10.98 | $11.02 | $10.75 | $10.93 | 14.16M |
| 12/22/2025 | $11.45 | $11.50 | $10.92 | $10.99 | 25.92M |
| 12/19/2025 | $11.57 | $11.68 | $11.31 | $11.44 | 20.14M |
| 12/18/2025 | $11.20 | $11.78 | $11.12 | $11.57 | 19.81M |
| 12/17/2025 | $10.87 | $11.59 | $10.76 | $11.41 | 31.80M |
| 12/16/2025 | $10.48 | $10.85 | $10.33 | $10.76 | 18.81M |
| 12/15/2025 | $10.01 | $10.56 | $10.01 | $10.47 | 21.72M |
| 12/12/2025 | $9.90 | $10.17 | $9.84 | $10.07 | 19.01M |
| 12/11/2025 | $10.04 | $10.12 | $9.88 | $9.91 | 10.57M |
| 12/10/2025 | $9.97 | $10.09 | $9.89 | $10.02 | 12.05M |
| 12/9/2025 | $10.00 | $10.07 | $9.81 | $9.96 | 13.16M |
| 12/8/2025 | $10.10 | $10.15 | $9.72 | $10.04 | 22.07M |
| 12/5/2025 | $10.26 | $10.26 | $10.01 | $10.09 | 12.82M |
| 12/4/2025 | $10.24 | $10.38 | $10.16 | $10.22 | 12.90M |
| 12/3/2025 | $9.91 | $10.51 | $9.82 | $10.24 | 35.53M |
| 12/2/2025 | $10.12 | $10.15 | $9.91 | $9.93 | 20.84M |
| 12/1/2025 | $10.12 | $10.24 | $9.94 | $10.17 | 27.03M |
| 11/28/2025 | $10.11 | $10.27 | $10.02 | $10.11 | 15.16M |
| 11/27/2025 | $10.41 | $10.47 | $10.09 | $10.14 | 25.33M |
| 11/26/2025 | $10.40 | $10.69 | $10.36 | $10.42 | 26.08M |
| 11/25/2025 | $10.85 | $10.95 | $10.28 | $10.50 | 41.42M |
| 11/24/2025 | $11.26 | $11.39 | $10.77 | $10.93 | 25.87M |
| 11/21/2025 | $11.35 | $11.60 | $11.09 | $11.22 | 17.22M |
| 11/20/2025 | $11.55 | $11.72 | $11.30 | $11.48 | 15.99M |
| 11/19/2025 | $11.26 | $11.75 | $11.25 | $11.50 | 27.36M |
| 11/18/2025 | $11.53 | $11.73 | $11.12 | $11.34 | 24.73M |
| 11/17/2025 | $11.60 | $11.90 | $11.52 | $11.63 | 24.19M |
| 11/14/2025 | $12.25 | $12.29 | $11.70 | $11.91 | 25.14M |
| 11/13/2025 | $11.95 | $12.48 | $11.85 | $12.30 | 28.91M |
| 11/12/2025 | $11.76 | $12.20 | $11.66 | $11.92 | 22.65M |
| 11/11/2025 | $11.62 | $11.94 | $11.45 | $11.79 | 24.65M |
| 11/10/2025 | $11.02 | $12.18 | $10.97 | $11.67 | 38.45M |
| 11/7/2025 | $11.20 | $11.26 | $10.89 | $11.08 | 15.00M |
| 11/6/2025 | $11.02 | $11.37 | $11.00 | $11.19 | 16.15M |
| 11/5/2025 | $10.54 | $11.19 | $10.47 | $11.07 | 22.88M |
| 11/4/2025 | $10.76 | $10.92 | $10.52 | $10.63 | 16.64M |
| 11/3/2025 | $10.69 | $10.91 | $10.56 | $10.80 | 21.43M |
| 10/31/2025 | $10.70 | $10.81 | $10.30 | $10.67 | 25.62M |
| 10/30/2025 | $10.67 | $10.93 | $10.65 | $10.80 | 19.85M |
| 10/29/2025 | $10.43 | $10.75 | $10.30 | $10.72 | 17.79M |
| 10/28/2025 | $10.66 | $10.75 | $10.38 | $10.40 | 20.44M |
| 10/27/2025 | $10.60 | $10.85 | $10.53 | $10.56 | 25.92M |
| 10/24/2025 | $10.76 | $10.77 | $10.43 | $10.63 | 23.10M |
| 10/23/2025 | $10.68 | $10.95 | $10.58 | $10.81 | 20.39M |
| 10/22/2025 | $10.91 | $10.97 | $10.56 | $10.77 | 32.99M |
| 10/21/2025 | $11.09 | $11.15 | $10.80 | $11.03 | 38.46M |
| 10/20/2025 | $10.58 | $11.29 | $10.48 | $11.29 | 51.55M |