002267.SZ002267.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $7.68 | $7.75 | $7.64 | $7.70 | 8.55M |
| 1/14/2026 | $7.65 | $7.77 | $7.62 | $7.68 | 14.07M |
| 1/13/2026 | $7.63 | $7.70 | $7.62 | $7.65 | 10.42M |
| 1/12/2026 | $7.60 | $7.64 | $7.56 | $7.64 | 10.87M |
| 1/9/2026 | $7.58 | $7.61 | $7.52 | $7.60 | 6.52M |
| 1/8/2026 | $7.57 | $7.60 | $7.51 | $7.58 | 6.21M |
| 1/7/2026 | $7.63 | $7.64 | $7.55 | $7.56 | 7.87M |
| 1/6/2026 | $7.58 | $7.64 | $7.56 | $7.62 | 7.44M |
| 1/5/2026 | $7.54 | $7.59 | $7.49 | $7.58 | 8.39M |
| 12/31/2025 | $7.50 | $7.54 | $7.49 | $7.53 | 4.90M |
| 12/30/2025 | $7.52 | $7.52 | $7.44 | $7.51 | 5.22M |
| 12/29/2025 | $7.53 | $7.55 | $7.50 | $7.51 | 4.59M |
| 12/26/2025 | $7.56 | $7.58 | $7.52 | $7.53 | 4.25M |
| 12/25/2025 | $7.56 | $7.58 | $7.53 | $7.56 | 3.37M |
| 12/24/2025 | $7.51 | $7.55 | $7.49 | $7.55 | 3.63M |
| 12/23/2025 | $7.52 | $7.55 | $7.50 | $7.51 | 4.39M |
| 12/22/2025 | $7.55 | $7.56 | $7.51 | $7.52 | 5.17M |
| 12/19/2025 | $7.50 | $7.57 | $7.49 | $7.56 | 6.00M |
| 12/18/2025 | $7.45 | $7.51 | $7.43 | $7.50 | 5.70M |
| 12/17/2025 | $7.44 | $7.51 | $7.39 | $7.47 | 6.30M |
| 12/16/2025 | $7.52 | $7.52 | $7.39 | $7.45 | 6.93M |
| 12/15/2025 | $7.46 | $7.56 | $7.44 | $7.48 | 10.27M |
| 12/12/2025 | $7.53 | $7.55 | $7.44 | $7.47 | 15.63M |
| 12/11/2025 | $7.84 | $7.85 | $7.51 | $7.51 | 21.84M |
| 12/10/2025 | $7.89 | $7.92 | $7.81 | $7.82 | 10.26M |
| 12/9/2025 | $7.92 | $7.96 | $7.90 | $7.90 | 5.00M |
| 12/8/2025 | $8.01 | $8.01 | $7.92 | $7.92 | 6.72M |
| 12/5/2025 | $7.99 | $8.00 | $7.91 | $7.99 | 5.51M |
| 12/4/2025 | $8.02 | $8.03 | $7.97 | $7.99 | 3.73M |
| 12/3/2025 | $8.00 | $8.05 | $7.97 | $8.02 | 5.02M |
| 12/2/2025 | $8.00 | $8.00 | $7.93 | $8.00 | 4.05M |
| 12/1/2025 | $7.97 | $8.02 | $7.93 | $7.99 | 6.82M |
| 11/28/2025 | $7.94 | $7.96 | $7.90 | $7.96 | 4.55M |
| 11/27/2025 | $7.90 | $8.00 | $7.90 | $7.94 | 5.23M |
| 11/26/2025 | $7.98 | $8.04 | $7.91 | $7.93 | 4.44M |
| 11/25/2025 | $7.94 | $8.02 | $7.88 | $7.98 | 7.77M |
| 11/24/2025 | $7.96 | $7.98 | $7.86 | $7.88 | 9.09M |
| 11/21/2025 | $8.10 | $8.16 | $7.89 | $7.94 | 14.57M |
| 11/20/2025 | $8.12 | $8.21 | $8.12 | $8.14 | 6.49M |
| 11/19/2025 | $8.19 | $8.20 | $8.09 | $8.11 | 7.39M |
| 11/18/2025 | $8.28 | $8.32 | $8.14 | $8.19 | 14.44M |
| 11/17/2025 | $8.40 | $8.42 | $8.23 | $8.33 | 15.34M |
| 11/14/2025 | $8.27 | $8.46 | $8.26 | $8.41 | 22.71M |
| 11/13/2025 | $8.33 | $8.33 | $8.23 | $8.29 | 9.07M |
| 11/12/2025 | $8.30 | $8.37 | $8.28 | $8.32 | 10.32M |
| 11/11/2025 | $8.27 | $8.31 | $8.24 | $8.28 | 6.87M |
| 11/10/2025 | $8.30 | $8.32 | $8.23 | $8.27 | 8.90M |
| 11/7/2025 | $8.30 | $8.37 | $8.27 | $8.30 | 8.86M |
| 11/6/2025 | $8.24 | $8.36 | $8.23 | $8.30 | 10.75M |
| 11/5/2025 | $8.18 | $8.30 | $8.16 | $8.25 | 7.54M |
| 11/4/2025 | $8.26 | $8.28 | $8.19 | $8.23 | 7.95M |
| 11/3/2025 | $8.16 | $8.26 | $8.15 | $8.25 | 10.48M |
| 10/31/2025 | $8.18 | $8.21 | $8.10 | $8.15 | 11.71M |
| 10/30/2025 | $8.35 | $8.38 | $8.16 | $8.18 | 22.30M |
| 10/29/2025 | $8.42 | $8.47 | $8.33 | $8.42 | 11.26M |
| 10/28/2025 | $8.45 | $8.50 | $8.40 | $8.42 | 10.80M |
| 10/27/2025 | $8.44 | $8.52 | $8.38 | $8.45 | 16.52M |
| 10/24/2025 | $8.49 | $8.53 | $8.40 | $8.43 | 16.00M |
| 10/23/2025 | $8.39 | $8.55 | $8.39 | $8.54 | 18.19M |
| 10/22/2025 | $8.58 | $8.59 | $8.38 | $8.43 | 26.16M |
| 10/21/2025 | $8.74 | $8.75 | $8.56 | $8.64 | 30.52M |
| 10/20/2025 | $8.58 | $8.75 | $8.44 | $8.75 | 41.80M |
| 10/17/2025 | $8.37 | $8.68 | $8.34 | $8.57 | 35.36M |