000027.SZ000027.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $6.96 | $7.06 | $6.86 | $6.97 | 57.57M |
| 1/14/2026 | $6.75 | $7.19 | $6.67 | $7.05 | 91.30M |
| 1/13/2026 | $6.71 | $6.78 | $6.68 | $6.74 | 30.49M |
| 1/12/2026 | $6.69 | $6.71 | $6.66 | $6.71 | 28.54M |
| 1/9/2026 | $6.64 | $6.69 | $6.63 | $6.69 | 23.48M |
| 1/8/2026 | $6.60 | $6.66 | $6.58 | $6.64 | 18.68M |
| 1/7/2026 | $6.64 | $6.66 | $6.60 | $6.61 | 17.92M |
| 1/6/2026 | $6.56 | $6.65 | $6.54 | $6.64 | 20.23M |
| 1/5/2026 | $6.53 | $6.57 | $6.52 | $6.56 | 16.74M |
| 12/31/2025 | $6.57 | $6.58 | $6.52 | $6.52 | 16.26M |
| 12/30/2025 | $6.64 | $6.64 | $6.55 | $6.57 | 19.06M |
| 12/29/2025 | $6.76 | $6.81 | $6.63 | $6.64 | 28.62M |
| 12/26/2025 | $6.62 | $6.68 | $6.61 | $6.66 | 21.20M |
| 12/25/2025 | $6.60 | $6.63 | $6.58 | $6.62 | 12.08M |
| 12/24/2025 | $6.56 | $6.62 | $6.54 | $6.60 | 13.28M |
| 12/23/2025 | $6.59 | $6.66 | $6.55 | $6.57 | 12.00M |
| 12/22/2025 | $6.59 | $6.63 | $6.58 | $6.59 | 10.80M |
| 12/19/2025 | $6.57 | $6.62 | $6.55 | $6.58 | 12.14M |
| 12/18/2025 | $6.55 | $6.58 | $6.52 | $6.57 | 9.34M |
| 12/17/2025 | $6.51 | $6.58 | $6.46 | $6.56 | 15.19M |
| 12/16/2025 | $6.66 | $6.67 | $6.50 | $6.53 | 17.32M |
| 12/15/2025 | $6.60 | $6.68 | $6.59 | $6.65 | 15.00M |
| 12/12/2025 | $6.55 | $6.62 | $6.54 | $6.60 | 13.71M |
| 12/11/2025 | $6.57 | $6.62 | $6.54 | $6.55 | 12.09M |
| 12/10/2025 | $6.54 | $6.58 | $6.49 | $6.57 | 16.09M |
| 12/9/2025 | $6.63 | $6.64 | $6.54 | $6.54 | 16.11M |
| 12/8/2025 | $6.67 | $6.68 | $6.62 | $6.63 | 15.47M |
| 12/5/2025 | $6.65 | $6.66 | $6.60 | $6.64 | 16.21M |
| 12/4/2025 | $6.67 | $6.68 | $6.61 | $6.66 | 11.45M |
| 12/3/2025 | $6.68 | $6.70 | $6.65 | $6.67 | 11.42M |
| 12/2/2025 | $6.67 | $6.68 | $6.63 | $6.67 | 10.86M |
| 12/1/2025 | $6.67 | $6.69 | $6.65 | $6.68 | 12.46M |
| 11/28/2025 | $6.66 | $6.67 | $6.61 | $6.66 | 9.62M |
| 11/27/2025 | $6.59 | $6.69 | $6.58 | $6.65 | 18.42M |
| 11/26/2025 | $6.60 | $6.64 | $6.59 | $6.59 | 14.76M |
| 11/25/2025 | $6.56 | $6.64 | $6.54 | $6.60 | 17.25M |
| 11/24/2025 | $6.55 | $6.60 | $6.52 | $6.53 | 20.05M |
| 11/21/2025 | $6.74 | $6.74 | $6.55 | $6.55 | 32.13M |
| 11/20/2025 | $6.78 | $6.83 | $6.75 | $6.77 | 18.10M |
| 11/19/2025 | $6.81 | $6.84 | $6.75 | $6.77 | 16.72M |
| 11/18/2025 | $6.90 | $6.90 | $6.77 | $6.82 | 27.59M |
| 11/17/2025 | $6.97 | $6.98 | $6.85 | $6.90 | 29.81M |
| 11/14/2025 | $6.98 | $7.04 | $6.98 | $6.99 | 25.87M |
| 11/13/2025 | $7.01 | $7.03 | $6.94 | $7.02 | 32.96M |
| 11/12/2025 | $7.07 | $7.09 | $6.98 | $7.02 | 34.26M |
| 11/11/2025 | $7.15 | $7.17 | $7.07 | $7.09 | 33.73M |
| 11/10/2025 | $7.13 | $7.18 | $7.10 | $7.15 | 39.60M |
| 11/7/2025 | $7.15 | $7.23 | $7.07 | $7.11 | 43.10M |
| 11/6/2025 | $7.08 | $7.24 | $7.07 | $7.16 | 47.85M |
| 11/5/2025 | $7.04 | $7.13 | $6.97 | $7.09 | 38.43M |
| 11/4/2025 | $7.10 | $7.16 | $7.03 | $7.08 | 32.26M |
| 11/3/2025 | $7.05 | $7.13 | $7.03 | $7.12 | 40.27M |
| 10/31/2025 | $7.18 | $7.18 | $7.01 | $7.03 | 84.26M |
| 10/30/2025 | $7.18 | $7.38 | $7.15 | $7.31 | 90.45M |
| 10/29/2025 | $7.10 | $7.26 | $7.03 | $7.21 | 83.55M |
| 10/28/2025 | $7.21 | $7.22 | $7.04 | $7.07 | 84.44M |
| 10/27/2025 | $7.20 | $7.45 | $7.13 | $7.25 | 132.94M |
| 10/24/2025 | $7.68 | $7.74 | $7.19 | $7.25 | 213.01M |
| 10/23/2025 | $7.04 | $7.51 | $6.96 | $7.51 | 177.27M |
| 10/22/2025 | $6.89 | $6.90 | $6.80 | $6.83 | 23.60M |
| 10/21/2025 | $6.81 | $6.90 | $6.78 | $6.89 | 31.13M |
| 10/20/2025 | $6.74 | $6.79 | $6.68 | $6.78 | 33.09M |
| 10/17/2025 | $6.83 | $6.85 | $6.69 | $6.71 | 29.00M |