002930.SZ002930.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $10.76 | $10.92 | $10.69 | $10.75 | 7.15M |
| 1/14/2026 | $10.96 | $11.03 | $10.78 | $10.85 | 9.05M |
| 1/13/2026 | $11.14 | $11.25 | $10.91 | $10.93 | 10.27M |
| 1/12/2026 | $11.20 | $11.53 | $11.07 | $11.13 | 10.11M |
| 1/9/2026 | $10.90 | $11.35 | $10.90 | $11.16 | 8.67M |
| 1/8/2026 | $10.74 | $10.91 | $10.70 | $10.87 | 4.09M |
| 1/7/2026 | $10.93 | $11.00 | $10.77 | $10.78 | 6.89M |
| 1/6/2026 | $11.17 | $11.26 | $10.90 | $11.01 | 12.16M |
| 1/5/2026 | $11.22 | $11.35 | $11.11 | $11.21 | 5.79M |
| 12/31/2025 | $11.01 | $11.22 | $10.90 | $11.13 | 4.56M |
| 12/30/2025 | $11.18 | $11.35 | $11.01 | $11.01 | 6.63M |
| 12/29/2025 | $11.23 | $11.30 | $11.10 | $11.18 | 4.74M |
| 12/26/2025 | $11.09 | $11.44 | $11.00 | $11.22 | 8.79M |
| 12/25/2025 | $11.06 | $11.28 | $10.97 | $11.09 | 5.22M |
| 12/24/2025 | $11.02 | $11.03 | $10.82 | $11.00 | 6.57M |
| 12/23/2025 | $11.17 | $11.21 | $10.95 | $10.95 | 7.03M |
| 12/22/2025 | $11.69 | $11.73 | $11.22 | $11.23 | 9.99M |
| 12/19/2025 | $11.66 | $11.68 | $11.48 | $11.61 | 5.31M |
| 12/18/2025 | $11.70 | $11.84 | $11.51 | $11.70 | 11.47M |
| 12/17/2025 | $11.59 | $11.70 | $11.28 | $11.70 | 8.69M |
| 12/16/2025 | $11.67 | $11.85 | $11.36 | $11.70 | 7.92M |
| 12/15/2025 | $12.08 | $12.12 | $11.60 | $11.81 | 12.35M |
| 12/12/2025 | $12.18 | $12.35 | $11.84 | $12.07 | 12.79M |
| 12/11/2025 | $12.28 | $12.41 | $12.00 | $12.16 | 14.25M |
| 12/10/2025 | $12.16 | $12.35 | $11.94 | $12.12 | 10.24M |
| 12/9/2025 | $11.66 | $12.32 | $11.62 | $12.13 | 20.97M |
| 12/8/2025 | $11.58 | $11.65 | $11.40 | $11.63 | 5.96M |
| 12/5/2025 | $11.47 | $11.63 | $11.31 | $11.52 | 7.71M |
| 12/4/2025 | $11.51 | $11.60 | $11.32 | $11.40 | 7.90M |
| 12/3/2025 | $11.60 | $11.62 | $11.43 | $11.56 | 5.07M |
| 12/2/2025 | $11.56 | $11.79 | $11.51 | $11.66 | 6.28M |
| 12/1/2025 | $11.60 | $11.67 | $11.51 | $11.62 | 5.95M |
| 11/28/2025 | $11.49 | $11.63 | $11.42 | $11.60 | 9.41M |
| 11/27/2025 | $11.54 | $11.80 | $11.43 | $11.53 | 11.13M |
| 11/26/2025 | $11.36 | $11.75 | $11.24 | $11.57 | 12.49M |
| 11/25/2025 | $10.94 | $11.69 | $10.91 | $11.38 | 16.81M |
| 11/24/2025 | $11.00 | $11.03 | $10.73 | $10.96 | 7.42M |
| 11/21/2025 | $11.22 | $11.43 | $10.74 | $11.06 | 11.55M |
| 11/20/2025 | $11.01 | $11.49 | $11.01 | $11.36 | 15.16M |
| 11/19/2025 | $11.13 | $11.23 | $10.88 | $11.02 | 11.31M |
| 11/18/2025 | $11.13 | $11.28 | $11.07 | $11.13 | 4.78M |
| 11/17/2025 | $11.28 | $11.33 | $11.11 | $11.22 | 5.64M |
| 11/14/2025 | $10.97 | $11.38 | $10.94 | $11.24 | 12.58M |
| 11/13/2025 | $10.93 | $11.25 | $10.82 | $10.99 | 9.99M |
| 11/12/2025 | $10.84 | $11.09 | $10.81 | $10.93 | 8.12M |
| 11/11/2025 | $10.82 | $10.85 | $10.72 | $10.84 | 4.19M |
| 11/10/2025 | $10.78 | $10.88 | $10.72 | $10.82 | 4.72M |
| 11/7/2025 | $10.71 | $10.85 | $10.69 | $10.80 | 3.76M |
| 11/6/2025 | $10.82 | $10.82 | $10.65 | $10.75 | 3.70M |
| 11/5/2025 | $10.81 | $10.96 | $10.75 | $10.82 | 6.58M |
| 11/4/2025 | $11.00 | $11.08 | $10.76 | $10.81 | 6.85M |
| 11/3/2025 | $11.05 | $11.12 | $10.87 | $11.03 | 8.15M |
| 10/31/2025 | $10.78 | $11.07 | $10.70 | $11.00 | 7.14M |
| 10/30/2025 | $10.72 | $11.00 | $10.60 | $10.81 | 8.43M |
| 10/29/2025 | $10.61 | $10.78 | $10.55 | $10.69 | 4.60M |
| 10/28/2025 | $10.54 | $10.66 | $10.49 | $10.61 | 3.80M |
| 10/27/2025 | $10.72 | $10.77 | $10.51 | $10.54 | 4.36M |
| 10/24/2025 | $10.70 | $10.80 | $10.58 | $10.67 | 4.06M |
| 10/23/2025 | $10.64 | $10.72 | $10.49 | $10.69 | 3.92M |
| 10/22/2025 | $10.59 | $10.73 | $10.56 | $10.65 | 3.34M |
| 10/21/2025 | $10.61 | $10.65 | $10.50 | $10.59 | 3.32M |
| 10/20/2025 | $10.45 | $10.64 | $10.35 | $10.56 | 3.70M |
| 10/17/2025 | $10.52 | $10.54 | $10.33 | $10.34 | 3.06M |