002063.SZ002063.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $6.70 | $6.77 | $6.61 | $6.68 | 73.04M |
| 1/14/2026 | $6.60 | $6.91 | $6.60 | $6.76 | 157.02M |
| 1/13/2026 | $6.66 | $6.67 | $6.52 | $6.53 | 83.35M |
| 1/12/2026 | $6.44 | $6.68 | $6.44 | $6.68 | 97.99M |
| 1/9/2026 | $6.29 | $6.41 | $6.26 | $6.41 | 57.26M |
| 1/8/2026 | $6.15 | $6.42 | $6.12 | $6.30 | 67.73M |
| 1/7/2026 | $6.21 | $6.21 | $6.13 | $6.15 | 31.74M |
| 1/6/2026 | $6.16 | $6.22 | $6.14 | $6.21 | 37.70M |
| 1/5/2026 | $6.09 | $6.18 | $6.07 | $6.17 | 40.46M |
| 12/31/2025 | $6.03 | $6.11 | $6.01 | $6.07 | 25.86M |
| 12/30/2025 | $6.01 | $6.09 | $6.00 | $6.03 | 21.65M |
| 12/29/2025 | $6.07 | $6.09 | $6.01 | $6.03 | 19.78M |
| 12/26/2025 | $6.06 | $6.10 | $6.03 | $6.08 | 22.77M |
| 12/25/2025 | $6.02 | $6.09 | $6.01 | $6.06 | 19.71M |
| 12/24/2025 | $5.96 | $6.05 | $5.95 | $6.04 | 22.89M |
| 12/23/2025 | $6.06 | $6.07 | $5.95 | $5.98 | 21.27M |
| 12/22/2025 | $6.08 | $6.10 | $6.04 | $6.06 | 19.25M |
| 12/19/2025 | $5.99 | $6.09 | $5.99 | $6.06 | 20.71M |
| 12/18/2025 | $5.95 | $6.02 | $5.94 | $5.98 | 15.48M |
| 12/17/2025 | $5.97 | $6.01 | $5.86 | $5.99 | 24.77M |
| 12/16/2025 | $6.07 | $6.08 | $5.91 | $5.97 | 27.22M |
| 12/15/2025 | $6.06 | $6.11 | $6.04 | $6.06 | 17.35M |
| 12/12/2025 | $6.06 | $6.14 | $6.04 | $6.09 | 22.66M |
| 12/11/2025 | $6.10 | $6.10 | $6.04 | $6.06 | 19.23M |
| 12/10/2025 | $6.08 | $6.11 | $6.02 | $6.09 | 21.57M |
| 12/9/2025 | $6.13 | $6.15 | $6.07 | $6.07 | 19.45M |
| 12/8/2025 | $6.15 | $6.19 | $6.14 | $6.14 | 23.37M |
| 12/5/2025 | $6.08 | $6.16 | $6.03 | $6.14 | 24.42M |
| 12/4/2025 | $6.10 | $6.12 | $6.05 | $6.08 | 21.59M |
| 12/3/2025 | $6.19 | $6.20 | $6.05 | $6.12 | 36.20M |
| 12/2/2025 | $6.28 | $6.28 | $6.17 | $6.20 | 25.37M |
| 12/1/2025 | $6.25 | $6.30 | $6.20 | $6.26 | 30.40M |
| 11/28/2025 | $6.21 | $6.28 | $6.18 | $6.25 | 27.10M |
| 11/27/2025 | $6.33 | $6.34 | $6.19 | $6.20 | 36.25M |
| 11/26/2025 | $6.41 | $6.49 | $6.31 | $6.32 | 35.46M |
| 11/25/2025 | $6.38 | $6.50 | $6.37 | $6.43 | 39.83M |
| 11/24/2025 | $6.22 | $6.40 | $6.14 | $6.37 | 49.61M |
| 11/21/2025 | $6.35 | $6.45 | $6.12 | $6.15 | 57.72M |
| 11/20/2025 | $6.51 | $6.53 | $6.39 | $6.44 | 37.74M |
| 11/19/2025 | $6.51 | $6.63 | $6.47 | $6.51 | 64.07M |
| 11/18/2025 | $6.41 | $6.56 | $6.39 | $6.49 | 53.19M |
| 11/17/2025 | $6.33 | $6.45 | $6.32 | $6.43 | 33.60M |
| 11/14/2025 | $6.38 | $6.42 | $6.33 | $6.34 | 35.19M |
| 11/13/2025 | $6.42 | $6.45 | $6.37 | $6.42 | 34.84M |
| 11/12/2025 | $6.50 | $6.52 | $6.35 | $6.41 | 46.43M |
| 11/11/2025 | $6.56 | $6.65 | $6.49 | $6.52 | 47.01M |
| 11/10/2025 | $6.54 | $6.57 | $6.51 | $6.55 | 38.93M |
| 11/7/2025 | $6.60 | $6.64 | $6.52 | $6.53 | 58.92M |
| 11/6/2025 | $6.59 | $6.72 | $6.54 | $6.67 | 87.65M |
| 11/5/2025 | $6.48 | $6.61 | $6.46 | $6.59 | 54.04M |
| 11/4/2025 | $6.55 | $6.61 | $6.52 | $6.57 | 44.72M |
| 11/3/2025 | $6.50 | $6.60 | $6.44 | $6.60 | 55.39M |
| 10/31/2025 | $6.46 | $6.54 | $6.45 | $6.50 | 48.73M |
| 10/30/2025 | $6.49 | $6.54 | $6.40 | $6.45 | 43.59M |
| 10/29/2025 | $6.50 | $6.54 | $6.47 | $6.51 | 37.68M |
| 10/28/2025 | $6.43 | $6.58 | $6.40 | $6.51 | 54.61M |
| 10/27/2025 | $6.48 | $6.49 | $6.39 | $6.47 | 47.89M |
| 10/24/2025 | $6.44 | $6.57 | $6.42 | $6.48 | 46.52M |
| 10/23/2025 | $6.28 | $6.45 | $6.19 | $6.43 | 40.47M |
| 10/22/2025 | $6.34 | $6.35 | $6.26 | $6.29 | 26.99M |
| 10/21/2025 | $6.23 | $6.40 | $6.22 | $6.36 | 41.72M |
| 10/20/2025 | $6.30 | $6.35 | $6.20 | $6.23 | 36.56M |
| 10/17/2025 | $6.49 | $6.50 | $6.21 | $6.23 | 53.08M |