002027.SZ002027.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $8.12 | $8.32 | $7.91 | $8.02 | 383.28M |
| 1/12/2026 | $7.80 | $8.09 | $7.75 | $8.04 | 318.62M |
| 1/9/2026 | $7.57 | $7.74 | $7.55 | $7.71 | 155.82M |
| 1/8/2026 | $7.43 | $7.65 | $7.27 | $7.62 | 221.95M |
| 1/7/2026 | $7.44 | $7.49 | $7.39 | $7.44 | 116.15M |
| 1/6/2026 | $7.24 | $7.49 | $7.21 | $7.45 | 179.64M |
| 1/5/2026 | $7.34 | $7.36 | $7.11 | $7.24 | 181.52M |
| 12/31/2025 | $7.30 | $7.47 | $7.28 | $7.37 | 140.72M |
| 12/30/2025 | $7.19 | $7.38 | $7.09 | $7.29 | 154.49M |
| 12/29/2025 | $7.16 | $7.27 | $7.13 | $7.19 | 106.47M |
| 12/26/2025 | $7.21 | $7.24 | $7.15 | $7.18 | 98.43M |
| 12/25/2025 | $7.15 | $7.23 | $7.13 | $7.22 | 98.00M |
| 12/24/2025 | $7.23 | $7.24 | $7.07 | $7.14 | 144.98M |
| 12/23/2025 | $7.26 | $7.28 | $7.18 | $7.24 | 98.93M |
| 12/22/2025 | $7.29 | $7.31 | $7.13 | $7.26 | 152.68M |
| 12/19/2025 | $7.34 | $7.35 | $7.26 | $7.31 | 74.48M |
| 12/18/2025 | $7.19 | $7.37 | $7.17 | $7.34 | 124.95M |
| 12/17/2025 | $7.08 | $7.26 | $7.04 | $7.22 | 135.32M |
| 12/16/2025 | $7.10 | $7.17 | $7.06 | $7.07 | 78.72M |
| 12/15/2025 | $7.13 | $7.20 | $7.05 | $7.14 | 109.55M |
| 12/12/2025 | $7.04 | $7.17 | $7.00 | $7.16 | 202.10M |
| 12/11/2025 | $7.09 | $7.12 | $6.98 | $7.02 | 119.17M |
| 12/10/2025 | $7.03 | $7.11 | $6.97 | $7.09 | 177.18M |
| 12/9/2025 | $7.13 | $7.18 | $7.00 | $7.03 | 127.73M |
| 12/8/2025 | $7.19 | $7.23 | $7.12 | $7.13 | 117.77M |
| 12/5/2025 | $7.21 | $7.22 | $7.13 | $7.19 | 92.32M |
| 12/4/2025 | $7.26 | $7.30 | $7.19 | $7.22 | 77.35M |
| 12/3/2025 | $7.28 | $7.34 | $7.25 | $7.26 | 68.31M |
| 12/2/2025 | $7.47 | $7.47 | $7.25 | $7.27 | 102.00M |
| 12/1/2025 | $7.36 | $7.50 | $7.31 | $7.46 | 137.66M |
| 11/28/2025 | $7.34 | $7.37 | $7.25 | $7.35 | 75.05M |
| 11/27/2025 | $7.28 | $7.38 | $7.24 | $7.33 | 98.07M |
| 11/26/2025 | $7.36 | $7.38 | $7.23 | $7.29 | 164.77M |
| 11/25/2025 | $7.48 | $7.54 | $7.35 | $7.40 | 147.81M |
| 11/24/2025 | $7.55 | $7.59 | $7.45 | $7.53 | 117.88M |
| 11/21/2025 | $7.51 | $7.65 | $7.49 | $7.55 | 96.89M |
| 11/20/2025 | $7.59 | $7.67 | $7.54 | $7.55 | 70.93M |
| 11/19/2025 | $7.65 | $7.67 | $7.53 | $7.56 | 74.72M |
| 11/18/2025 | $7.58 | $7.73 | $7.58 | $7.67 | 77.78M |
| 11/17/2025 | $7.56 | $7.65 | $7.54 | $7.59 | 84.48M |
| 11/14/2025 | $7.75 | $7.85 | $7.65 | $7.65 | 78.01M |
| 11/13/2025 | $7.78 | $7.84 | $7.72 | $7.77 | 82.08M |
| 11/12/2025 | $7.77 | $8.00 | $7.77 | $7.78 | 98.89M |
| 11/11/2025 | $7.76 | $7.83 | $7.67 | $7.80 | 91.43M |
| 11/10/2025 | $7.49 | $7.84 | $7.48 | $7.76 | 142.99M |
| 11/7/2025 | $7.50 | $7.57 | $7.48 | $7.49 | 79.20M |
| 11/6/2025 | $7.65 | $7.66 | $7.49 | $7.54 | 132.74M |
| 11/5/2025 | $7.70 | $7.72 | $7.58 | $7.66 | 110.35M |
| 11/4/2025 | $7.75 | $7.83 | $7.72 | $7.77 | 95.51M |
| 11/3/2025 | $7.78 | $7.80 | $7.58 | $7.78 | 114.38M |
| 10/31/2025 | $7.79 | $7.87 | $7.71 | $7.75 | 89.82M |
| 10/30/2025 | $7.69 | $7.89 | $7.68 | $7.78 | 166.95M |
| 10/29/2025 | $7.60 | $7.62 | $7.52 | $7.62 | 73.13M |
| 10/28/2025 | $7.58 | $7.65 | $7.54 | $7.62 | 64.67M |
| 10/27/2025 | $7.53 | $7.67 | $7.48 | $7.61 | 122.47M |
| 10/24/2025 | $7.49 | $7.60 | $7.46 | $7.48 | 81.90M |
| 10/23/2025 | $7.41 | $7.50 | $7.39 | $7.49 | 61.56M |
| 10/22/2025 | $7.43 | $7.52 | $7.38 | $7.43 | 84.17M |
| 10/21/2025 | $7.47 | $7.54 | $7.42 | $7.44 | 97.34M |
| 10/20/2025 | $7.52 | $7.55 | $7.40 | $7.49 | 93.32M |
| 10/17/2025 | $7.45 | $7.69 | $7.43 | $7.47 | 132.90M |
| 10/16/2025 | $7.78 | $7.78 | $7.46 | $7.53 | 165.16M |
| 10/15/2025 | $7.71 | $7.81 | $7.67 | $7.78 | 158.98M |