002960.SZ002960.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $11.14 | $11.21 | $11.01 | $11.07 | 12.22M |
| 1/14/2026 | $11.19 | $11.43 | $11.07 | $11.19 | 18.81M |
| 1/13/2026 | $11.34 | $11.51 | $11.12 | $11.16 | 18.28M |
| 1/12/2026 | $11.37 | $11.39 | $11.18 | $11.34 | 15.19M |
| 1/9/2026 | $11.22 | $11.45 | $11.19 | $11.34 | 13.25M |
| 1/8/2026 | $11.20 | $11.32 | $11.15 | $11.26 | 13.12M |
| 1/7/2026 | $11.11 | $11.36 | $11.04 | $11.27 | 15.22M |
| 1/6/2026 | $11.04 | $11.34 | $10.99 | $11.15 | 17.32M |
| 1/5/2026 | $10.50 | $11.14 | $10.47 | $11.03 | 25.41M |
| 12/31/2025 | $11.22 | $11.35 | $10.46 | $10.51 | 32.16M |
| 12/30/2025 | $11.00 | $11.13 | $10.90 | $10.98 | 11.41M |
| 12/29/2025 | $11.17 | $11.18 | $10.90 | $11.03 | 14.65M |
| 12/26/2025 | $11.52 | $11.56 | $11.15 | $11.23 | 24.39M |
| 12/25/2025 | $11.44 | $11.68 | $11.29 | $11.55 | 31.32M |
| 12/24/2025 | $11.01 | $11.43 | $10.81 | $11.41 | 37.71M |
| 12/23/2025 | $10.54 | $11.32 | $10.53 | $11.05 | 53.22M |
| 12/22/2025 | $10.28 | $10.39 | $10.22 | $10.34 | 10.81M |
| 12/19/2025 | $10.12 | $10.27 | $10.11 | $10.25 | 10.32M |
| 12/18/2025 | $10.01 | $10.18 | $10.00 | $10.07 | 8.45M |
| 12/17/2025 | $10.05 | $10.14 | $9.90 | $10.11 | 11.11M |
| 12/16/2025 | $10.24 | $10.28 | $10.03 | $10.08 | 12.24M |
| 12/15/2025 | $10.18 | $10.50 | $10.12 | $10.28 | 11.62M |
| 12/12/2025 | $10.34 | $10.42 | $10.22 | $10.25 | 13.97M |
| 12/11/2025 | $10.60 | $10.63 | $10.30 | $10.31 | 15.61M |
| 12/10/2025 | $10.48 | $10.77 | $10.33 | $10.65 | 29.20M |
| 12/9/2025 | $10.74 | $10.81 | $10.48 | $10.50 | 19.11M |
| 12/8/2025 | $10.86 | $10.92 | $10.69 | $10.72 | 28.53M |
| 12/5/2025 | $10.61 | $11.00 | $10.54 | $10.92 | 26.25M |
| 12/4/2025 | $10.95 | $10.99 | $10.59 | $10.61 | 24.12M |
| 12/3/2025 | $11.17 | $11.24 | $10.86 | $10.95 | 33.52M |
| 12/2/2025 | $11.51 | $11.54 | $11.21 | $11.28 | 42.93M |
| 12/1/2025 | $11.53 | $12.49 | $11.40 | $11.80 | 73.22M |
| 11/28/2025 | $11.19 | $11.70 | $11.03 | $11.55 | 94.22M |
| 11/27/2025 | $11.19 | $11.19 | $11.19 | $11.19 | 17.85M |
| 11/26/2025 | $10.14 | $10.23 | $10.09 | $10.17 | 6.45M |
| 11/25/2025 | $10.26 | $10.34 | $10.12 | $10.14 | 7.94M |
| 11/24/2025 | $10.15 | $10.25 | $10.04 | $10.21 | 7.88M |
| 11/21/2025 | $10.40 | $10.40 | $10.06 | $10.07 | 9.30M |
| 11/20/2025 | $10.49 | $10.51 | $10.34 | $10.35 | 7.42M |
| 11/19/2025 | $10.56 | $10.60 | $10.41 | $10.45 | 6.83M |
| 11/18/2025 | $10.58 | $10.64 | $10.50 | $10.56 | 6.77M |
| 11/17/2025 | $10.87 | $10.88 | $10.58 | $10.63 | 11.77M |
| 11/14/2025 | $10.83 | $11.05 | $10.79 | $10.86 | 11.34M |
| 11/13/2025 | $10.97 | $10.99 | $10.80 | $10.91 | 11.06M |
| 11/12/2025 | $10.90 | $11.15 | $10.86 | $10.99 | 14.17M |
| 11/11/2025 | $10.92 | $11.05 | $10.88 | $10.92 | 7.14M |
| 11/10/2025 | $10.88 | $10.98 | $10.84 | $10.91 | 9.59M |
| 11/7/2025 | $10.90 | $10.91 | $10.80 | $10.83 | 6.90M |
| 11/6/2025 | $10.92 | $10.99 | $10.88 | $10.94 | 6.41M |
| 11/5/2025 | $10.77 | $10.95 | $10.73 | $10.89 | 8.14M |
| 11/4/2025 | $11.13 | $11.15 | $10.80 | $10.83 | 12.56M |
| 11/3/2025 | $11.21 | $11.25 | $10.97 | $11.15 | 13.59M |
| 10/31/2025 | $11.35 | $11.39 | $11.17 | $11.20 | 13.50M |
| 10/30/2025 | $11.61 | $11.86 | $11.31 | $11.35 | 17.96M |
| 10/29/2025 | $11.57 | $11.82 | $11.55 | $11.60 | 13.04M |
| 10/28/2025 | $11.65 | $11.71 | $11.52 | $11.58 | 11.69M |
| 10/27/2025 | $12.63 | $12.67 | $11.56 | $11.64 | 35.75M |
| 10/24/2025 | $12.56 | $12.73 | $12.37 | $12.65 | 11.14M |
| 10/23/2025 | $12.32 | $12.67 | $12.26 | $12.43 | 6.50M |
| 10/22/2025 | $12.55 | $12.55 | $12.28 | $12.36 | 7.15M |
| 10/21/2025 | $12.45 | $12.73 | $12.38 | $12.56 | 10.58M |
| 10/20/2025 | $12.32 | $12.64 | $12.24 | $12.35 | 10.44M |
| 10/17/2025 | $12.45 | $12.58 | $12.09 | $12.14 | 10.85M |