002073.SZ002073.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $8.30 | $8.42 | $8.27 | $8.39 | 22.88M |
| 1/14/2026 | $8.35 | $8.50 | $8.22 | $8.32 | 40.75M |
| 1/13/2026 | $8.56 | $8.58 | $8.33 | $8.34 | 38.68M |
| 1/12/2026 | $8.40 | $8.56 | $8.36 | $8.55 | 36.88M |
| 1/9/2026 | $8.37 | $8.39 | $8.27 | $8.35 | 29.99M |
| 1/8/2026 | $8.25 | $8.36 | $8.20 | $8.34 | 29.82M |
| 1/7/2026 | $8.31 | $8.37 | $8.21 | $8.25 | 20.54M |
| 1/6/2026 | $8.20 | $8.35 | $8.18 | $8.31 | 23.02M |
| 1/5/2026 | $8.16 | $8.21 | $8.12 | $8.19 | 18.82M |
| 12/31/2025 | $8.19 | $8.21 | $8.08 | $8.15 | 16.43M |
| 12/30/2025 | $8.10 | $8.25 | $8.08 | $8.20 | 15.37M |
| 12/29/2025 | $8.21 | $8.25 | $8.11 | $8.15 | 17.15M |
| 12/26/2025 | $8.22 | $8.28 | $8.12 | $8.20 | 21.45M |
| 12/25/2025 | $8.15 | $8.27 | $8.12 | $8.23 | 16.49M |
| 12/24/2025 | $8.09 | $8.18 | $8.07 | $8.15 | 13.58M |
| 12/23/2025 | $8.14 | $8.17 | $8.06 | $8.11 | 13.49M |
| 12/22/2025 | $8.14 | $8.23 | $8.10 | $8.14 | 14.53M |
| 12/19/2025 | $8.02 | $8.18 | $8.02 | $8.13 | 18.66M |
| 12/18/2025 | $7.98 | $8.08 | $7.93 | $8.02 | 14.52M |
| 12/17/2025 | $7.91 | $8.06 | $7.81 | $8.05 | 24.66M |
| 12/16/2025 | $8.19 | $8.22 | $7.87 | $7.89 | 31.96M |
| 12/15/2025 | $8.23 | $8.28 | $8.14 | $8.16 | 15.55M |
| 12/12/2025 | $8.16 | $8.33 | $8.14 | $8.25 | 21.32M |
| 12/11/2025 | $8.43 | $8.46 | $8.10 | $8.13 | 36.67M |
| 12/10/2025 | $8.55 | $8.56 | $8.33 | $8.42 | 24.68M |
| 12/9/2025 | $8.66 | $8.78 | $8.52 | $8.56 | 19.80M |
| 12/8/2025 | $8.52 | $8.74 | $8.50 | $8.69 | 30.19M |
| 12/5/2025 | $8.35 | $8.50 | $8.25 | $8.49 | 19.37M |
| 12/4/2025 | $8.40 | $8.45 | $8.30 | $8.36 | 18.66M |
| 12/3/2025 | $8.50 | $8.51 | $8.39 | $8.42 | 18.56M |
| 12/2/2025 | $8.49 | $8.52 | $8.32 | $8.46 | 21.72M |
| 12/1/2025 | $8.60 | $8.74 | $8.52 | $8.55 | 24.31M |
| 11/28/2025 | $8.46 | $8.63 | $8.41 | $8.60 | 23.56M |
| 11/27/2025 | $8.39 | $8.68 | $8.37 | $8.45 | 30.09M |
| 11/26/2025 | $8.46 | $8.52 | $8.36 | $8.39 | 20.62M |
| 11/25/2025 | $8.49 | $8.65 | $8.45 | $8.46 | 30.16M |
| 11/24/2025 | $8.57 | $8.59 | $8.31 | $8.42 | 26.87M |
| 11/21/2025 | $8.73 | $8.78 | $8.45 | $8.46 | 42.76M |
| 11/20/2025 | $9.08 | $9.18 | $8.76 | $8.81 | 53.69M |
| 11/19/2025 | $8.91 | $9.32 | $8.90 | $9.09 | 69.26M |
| 11/18/2025 | $9.01 | $9.18 | $8.87 | $8.95 | 32.72M |
| 11/17/2025 | $9.13 | $9.19 | $8.99 | $9.05 | 29.34M |
| 11/14/2025 | $8.93 | $9.26 | $8.88 | $9.05 | 54.90M |
| 11/13/2025 | $8.82 | $9.06 | $8.81 | $8.98 | 27.55M |
| 11/12/2025 | $8.92 | $8.94 | $8.72 | $8.87 | 30.92M |
| 11/11/2025 | $8.97 | $9.05 | $8.91 | $8.95 | 28.91M |
| 11/10/2025 | $8.88 | $9.09 | $8.86 | $8.98 | 36.73M |
| 11/7/2025 | $8.82 | $9.02 | $8.80 | $8.91 | 38.31M |
| 11/6/2025 | $8.81 | $8.93 | $8.79 | $8.85 | 31.15M |
| 11/5/2025 | $8.58 | $8.86 | $8.55 | $8.82 | 40.47M |
| 11/4/2025 | $8.70 | $8.82 | $8.56 | $8.61 | 23.17M |
| 11/3/2025 | $8.63 | $8.72 | $8.48 | $8.71 | 31.47M |
| 10/31/2025 | $8.61 | $8.86 | $8.58 | $8.63 | 46.47M |
| 10/30/2025 | $8.48 | $8.89 | $8.42 | $8.66 | 68.37M |
| 10/29/2025 | $8.26 | $8.62 | $8.22 | $8.53 | 47.07M |
| 10/28/2025 | $8.24 | $8.34 | $8.21 | $8.25 | 29.51M |
| 10/27/2025 | $8.23 | $8.32 | $8.17 | $8.17 | 27.71M |
| 10/24/2025 | $8.18 | $8.24 | $8.16 | $8.21 | 18.46M |
| 10/23/2025 | $8.13 | $8.17 | $8.04 | $8.16 | 22.77M |
| 10/22/2025 | $8.20 | $8.26 | $8.12 | $8.14 | 16.70M |
| 10/21/2025 | $8.13 | $8.28 | $8.10 | $8.21 | 20.61M |
| 10/20/2025 | $8.14 | $8.21 | $8.06 | $8.12 | 20.71M |
| 10/17/2025 | $8.60 | $8.63 | $8.03 | $8.04 | 57.08M |