002277.SZ002277.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $7.84 | $8.20 | $7.83 | $7.98 | 74.55M |
| 1/13/2026 | $8.18 | $8.36 | $7.85 | $7.85 | 80.33M |
| 1/12/2026 | $8.08 | $8.33 | $7.96 | $8.27 | 84.73M |
| 1/9/2026 | $8.00 | $8.23 | $7.92 | $8.12 | 98.36M |
| 1/8/2026 | $7.78 | $8.64 | $7.62 | $8.11 | 163.16M |
| 1/7/2026 | $7.15 | $7.85 | $7.09 | $7.85 | 89.99M |
| 1/6/2026 | $6.98 | $7.22 | $6.97 | $7.14 | 29.70M |
| 1/5/2026 | $6.95 | $7.01 | $6.93 | $6.98 | 19.08M |
| 12/31/2025 | $7.08 | $7.14 | $6.91 | $6.96 | 24.85M |
| 12/30/2025 | $6.91 | $6.98 | $6.86 | $6.91 | 22.61M |
| 12/29/2025 | $7.17 | $7.20 | $6.94 | $6.94 | 46.24M |
| 12/26/2025 | $7.27 | $7.55 | $7.18 | $7.20 | 51.79M |
| 12/25/2025 | $7.22 | $7.27 | $7.15 | $7.16 | 31.14M |
| 12/24/2025 | $7.19 | $7.28 | $7.10 | $7.25 | 32.94M |
| 12/23/2025 | $7.51 | $7.54 | $7.19 | $7.24 | 56.18M |
| 12/22/2025 | $7.50 | $7.64 | $7.47 | $7.52 | 57.11M |
| 12/19/2025 | $7.28 | $7.66 | $7.20 | $7.59 | 82.19M |
| 12/18/2025 | $7.21 | $7.35 | $7.15 | $7.29 | 45.81M |
| 12/17/2025 | $7.00 | $7.42 | $6.92 | $7.29 | 70.31M |
| 12/16/2025 | $7.10 | $7.31 | $7.05 | $7.11 | 59.58M |
| 12/15/2025 | $6.94 | $7.08 | $6.91 | $7.03 | 32.13M |
| 12/12/2025 | $7.08 | $7.10 | $6.93 | $6.99 | 39.39M |
| 12/11/2025 | $7.06 | $7.30 | $6.92 | $7.18 | 60.70M |
| 12/10/2025 | $7.12 | $7.43 | $7.07 | $7.11 | 63.36M |
| 12/9/2025 | $6.90 | $7.32 | $6.84 | $7.30 | 81.11M |
| 12/8/2025 | $6.87 | $6.95 | $6.83 | $6.89 | 31.65M |
| 12/5/2025 | $6.84 | $6.93 | $6.81 | $6.91 | 34.32M |
| 12/4/2025 | $6.82 | $6.93 | $6.66 | $6.88 | 53.02M |
| 12/3/2025 | $6.98 | $7.02 | $6.78 | $6.81 | 41.69M |
| 12/2/2025 | $7.06 | $7.16 | $6.96 | $7.00 | 58.49M |
| 12/1/2025 | $7.09 | $7.42 | $7.05 | $7.10 | 109.09M |
| 11/28/2025 | $6.73 | $7.03 | $6.60 | $7.03 | 68.92M |
| 11/27/2025 | $6.56 | $6.61 | $6.38 | $6.39 | 24.08M |
| 11/26/2025 | $6.45 | $6.57 | $6.44 | $6.51 | 20.39M |
| 11/25/2025 | $6.41 | $6.57 | $6.38 | $6.45 | 21.71M |
| 11/24/2025 | $6.16 | $6.51 | $6.06 | $6.45 | 37.99M |
| 11/21/2025 | $6.24 | $6.38 | $6.12 | $6.13 | 25.57M |
| 11/20/2025 | $6.47 | $6.52 | $6.30 | $6.34 | 24.89M |
| 11/19/2025 | $6.53 | $6.66 | $6.45 | $6.48 | 21.52M |
| 11/18/2025 | $6.76 | $6.84 | $6.47 | $6.55 | 54.42M |
| 11/17/2025 | $6.90 | $7.09 | $6.89 | $7.02 | 29.82M |
| 11/14/2025 | $7.00 | $7.15 | $6.94 | $6.94 | 28.03M |
| 11/13/2025 | $7.05 | $7.10 | $6.95 | $7.07 | 33.05M |
| 11/12/2025 | $7.08 | $7.20 | $6.94 | $7.13 | 40.90M |
| 11/11/2025 | $7.05 | $7.24 | $6.95 | $6.96 | 47.93M |
| 11/10/2025 | $6.72 | $6.96 | $6.68 | $6.96 | 38.19M |
| 11/7/2025 | $6.75 | $6.83 | $6.73 | $6.74 | 20.55M |
| 11/6/2025 | $6.82 | $6.84 | $6.72 | $6.79 | 32.66M |
| 11/5/2025 | $6.67 | $7.02 | $6.63 | $6.90 | 55.63M |
| 11/4/2025 | $6.58 | $6.70 | $6.53 | $6.68 | 27.20M |
| 11/3/2025 | $6.62 | $6.65 | $6.52 | $6.61 | 20.73M |
| 10/31/2025 | $6.48 | $6.66 | $6.48 | $6.62 | 40.39M |
| 10/30/2025 | $6.57 | $6.58 | $6.36 | $6.37 | 26.66M |
| 10/29/2025 | $6.60 | $6.64 | $6.50 | $6.59 | 22.54M |
| 10/28/2025 | $6.51 | $6.73 | $6.46 | $6.65 | 36.54M |
| 10/27/2025 | $6.46 | $6.57 | $6.44 | $6.50 | 19.75M |
| 10/24/2025 | $6.46 | $6.50 | $6.38 | $6.44 | 18.59M |
| 10/23/2025 | $6.44 | $6.49 | $6.33 | $6.45 | 18.81M |
| 10/22/2025 | $6.48 | $6.57 | $6.43 | $6.46 | 20.80M |
| 10/21/2025 | $6.38 | $6.52 | $6.35 | $6.50 | 20.42M |
| 10/20/2025 | $6.42 | $6.45 | $6.34 | $6.39 | 20.93M |
| 10/17/2025 | $6.50 | $6.55 | $6.32 | $6.32 | 23.14M |
| 10/16/2025 | $6.56 | $6.62 | $6.48 | $6.51 | 22.17M |