002067.SZ002067.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $5.53 | $5.55 | $5.36 | $5.39 | 74.29M |
| 1/14/2026 | $5.60 | $5.74 | $5.49 | $5.57 | 92.14M |
| 1/13/2026 | $5.80 | $5.93 | $5.58 | $5.60 | 95.85M |
| 1/12/2026 | $5.66 | $5.80 | $5.65 | $5.79 | 148.51M |
| 1/9/2026 | $5.53 | $5.61 | $5.50 | $5.56 | 77.12M |
| 1/8/2026 | $5.44 | $5.57 | $5.41 | $5.51 | 69.40M |
| 1/7/2026 | $5.54 | $5.58 | $5.42 | $5.44 | 80.99M |
| 1/6/2026 | $5.49 | $5.73 | $5.49 | $5.57 | 85.14M |
| 1/5/2026 | $5.53 | $5.56 | $5.47 | $5.51 | 102.24M |
| 12/31/2025 | $5.74 | $5.75 | $5.57 | $5.65 | 121.80M |
| 12/30/2025 | $5.51 | $5.85 | $5.47 | $5.76 | 183.30M |
| 12/29/2025 | $5.58 | $5.64 | $5.51 | $5.54 | 94.04M |
| 12/26/2025 | $5.65 | $5.68 | $5.50 | $5.59 | 148.03M |
| 12/25/2025 | $5.41 | $5.85 | $5.39 | $5.68 | 195.69M |
| 12/24/2025 | $5.23 | $5.45 | $5.19 | $5.41 | 94.18M |
| 12/23/2025 | $5.35 | $5.36 | $5.21 | $5.25 | 91.88M |
| 12/22/2025 | $5.30 | $5.66 | $5.21 | $5.45 | 168.18M |
| 12/19/2025 | $5.04 | $5.18 | $5.04 | $5.15 | 44.30M |
| 12/18/2025 | $5.00 | $5.12 | $5.00 | $5.04 | 36.65M |
| 12/17/2025 | $4.98 | $5.06 | $4.95 | $5.04 | 42.61M |
| 12/16/2025 | $5.10 | $5.12 | $4.89 | $4.96 | 70.38M |
| 12/15/2025 | $5.22 | $5.26 | $5.13 | $5.13 | 46.94M |
| 12/12/2025 | $5.25 | $5.33 | $5.19 | $5.28 | 46.49M |
| 12/11/2025 | $5.48 | $5.50 | $5.27 | $5.27 | 54.03M |
| 12/10/2025 | $5.48 | $5.50 | $5.40 | $5.47 | 42.79M |
| 12/9/2025 | $5.64 | $5.64 | $5.48 | $5.51 | 64.31M |
| 12/8/2025 | $5.59 | $5.68 | $5.55 | $5.65 | 74.15M |
| 12/5/2025 | $5.50 | $5.69 | $5.43 | $5.63 | 88.87M |
| 12/4/2025 | $5.57 | $5.62 | $5.41 | $5.55 | 83.26M |
| 12/3/2025 | $5.60 | $5.67 | $5.45 | $5.47 | 61.55M |
| 12/2/2025 | $5.60 | $5.72 | $5.52 | $5.65 | 67.68M |
| 12/1/2025 | $5.58 | $5.71 | $5.53 | $5.65 | 75.11M |
| 11/28/2025 | $5.57 | $5.62 | $5.47 | $5.57 | 94.34M |
| 11/27/2025 | $5.51 | $5.87 | $5.46 | $5.69 | 150.58M |
| 11/26/2025 | $5.42 | $5.65 | $5.36 | $5.51 | 91.90M |
| 11/25/2025 | $5.37 | $5.46 | $5.33 | $5.41 | 59.69M |
| 11/24/2025 | $5.49 | $5.51 | $5.25 | $5.33 | 77.01M |
| 11/21/2025 | $5.43 | $5.58 | $5.24 | $5.50 | 116.30M |
| 11/20/2025 | $5.80 | $5.85 | $5.50 | $5.51 | 103.42M |
| 11/19/2025 | $5.87 | $6.12 | $5.81 | $5.81 | 85.66M |
| 11/18/2025 | $6.05 | $6.10 | $5.85 | $5.95 | 99.80M |
| 11/17/2025 | $6.15 | $6.30 | $6.10 | $6.10 | 141.35M |
| 11/14/2025 | $5.86 | $6.10 | $5.85 | $5.98 | 97.11M |
| 11/13/2025 | $5.88 | $5.94 | $5.74 | $5.90 | 82.40M |
| 11/12/2025 | $6.08 | $6.08 | $5.88 | $5.89 | 94.35M |
| 11/11/2025 | $6.15 | $6.30 | $6.05 | $6.09 | 70.74M |
| 11/10/2025 | $6.10 | $6.19 | $6.02 | $6.08 | 83.43M |
| 11/7/2025 | $6.29 | $6.35 | $6.13 | $6.15 | 109.92M |
| 11/6/2025 | $6.38 | $6.41 | $6.15 | $6.32 | 123.20M |
| 11/5/2025 | $6.15 | $6.53 | $6.11 | $6.36 | 133.98M |
| 11/4/2025 | $6.38 | $6.44 | $6.20 | $6.25 | 120.83M |
| 11/3/2025 | $6.39 | $6.60 | $6.34 | $6.47 | 178.21M |
| 10/31/2025 | $6.15 | $6.56 | $6.15 | $6.27 | 170.15M |
| 10/30/2025 | $6.31 | $6.37 | $6.04 | $6.06 | 161.40M |
| 10/29/2025 | $6.47 | $6.48 | $6.20 | $6.38 | 164.04M |
| 10/28/2025 | $6.46 | $6.62 | $6.37 | $6.52 | 157.52M |
| 10/27/2025 | $6.54 | $6.70 | $6.46 | $6.51 | 152.48M |
| 10/24/2025 | $6.70 | $6.77 | $6.41 | $6.50 | 165.13M |
| 10/23/2025 | $6.74 | $6.77 | $6.50 | $6.65 | 164.04M |
| 10/22/2025 | $6.91 | $7.01 | $6.71 | $6.78 | 284.29M |
| 10/21/2025 | $6.64 | $6.90 | $6.49 | $6.80 | 351.10M |
| 10/20/2025 | $6.19 | $6.70 | $6.10 | $6.70 | 127.02M |
| 10/17/2025 | $6.31 | $6.50 | $6.08 | $6.09 | 166.52M |