002279.SZ002279.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $9.68 | $9.79 | $9.25 | $9.32 | 128.99M |
| 1/14/2026 | $9.34 | $10.30 | $9.30 | $9.81 | 205.59M |
| 1/13/2026 | $9.95 | $10.00 | $9.33 | $9.36 | 174.29M |
| 1/12/2026 | $9.38 | $10.08 | $9.35 | $9.74 | 187.05M |
| 1/9/2026 | $9.06 | $9.60 | $8.89 | $9.38 | 211.09M |
| 1/8/2026 | $8.24 | $9.06 | $8.19 | $9.06 | 109.90M |
| 1/7/2026 | $8.27 | $8.35 | $8.15 | $8.24 | 66.21M |
| 1/6/2026 | $8.22 | $8.35 | $8.12 | $8.29 | 83.32M |
| 1/5/2026 | $8.07 | $8.26 | $8.02 | $8.23 | 109.08M |
| 12/31/2025 | $7.65 | $8.08 | $7.64 | $7.99 | 109.23M |
| 12/30/2025 | $7.69 | $7.80 | $7.62 | $7.63 | 38.78M |
| 12/29/2025 | $7.77 | $7.78 | $7.66 | $7.70 | 32.99M |
| 12/26/2025 | $7.79 | $7.85 | $7.69 | $7.78 | 40.17M |
| 12/25/2025 | $7.65 | $7.81 | $7.64 | $7.79 | 39.92M |
| 12/24/2025 | $7.51 | $7.68 | $7.50 | $7.67 | 34.04M |
| 12/23/2025 | $7.70 | $7.71 | $7.51 | $7.54 | 33.19M |
| 12/22/2025 | $7.65 | $7.74 | $7.64 | $7.69 | 36.85M |
| 12/19/2025 | $7.61 | $7.70 | $7.56 | $7.65 | 35.79M |
| 12/18/2025 | $7.54 | $7.69 | $7.52 | $7.58 | 31.13M |
| 12/17/2025 | $7.59 | $7.68 | $7.40 | $7.63 | 45.67M |
| 12/16/2025 | $7.81 | $7.87 | $7.55 | $7.57 | 45.54M |
| 12/15/2025 | $7.86 | $7.96 | $7.75 | $7.88 | 38.88M |
| 12/12/2025 | $7.99 | $8.03 | $7.90 | $7.92 | 42.46M |
| 12/11/2025 | $8.30 | $8.35 | $7.97 | $8.00 | 59.26M |
| 12/10/2025 | $8.33 | $8.50 | $8.20 | $8.30 | 52.73M |
| 12/9/2025 | $8.63 | $8.70 | $8.35 | $8.39 | 70.66M |
| 12/8/2025 | $8.43 | $8.82 | $8.40 | $8.71 | 95.39M |
| 12/5/2025 | $8.38 | $8.56 | $8.26 | $8.51 | 90.30M |
| 12/4/2025 | $8.93 | $8.99 | $8.46 | $8.48 | 138.86M |
| 12/3/2025 | $9.50 | $9.86 | $8.99 | $9.13 | 152.24M |
| 12/2/2025 | $9.10 | $9.72 | $8.95 | $9.42 | 170.91M |
| 12/1/2025 | $9.53 | $9.60 | $9.11 | $9.15 | 158.63M |
| 11/28/2025 | $9.29 | $9.88 | $9.20 | $9.47 | 207.81M |
| 11/27/2025 | $9.20 | $9.38 | $8.98 | $8.98 | 179.68M |
| 11/26/2025 | $9.84 | $10.47 | $9.44 | $9.50 | 270.43M |
| 11/25/2025 | $9.40 | $10.80 | $9.39 | $10.14 | 329.54M |
| 11/24/2025 | $9.56 | $9.83 | $9.00 | $9.83 | 300.22M |
| 11/21/2025 | $7.96 | $8.94 | $7.89 | $8.94 | 139.77M |
| 11/20/2025 | $8.19 | $8.42 | $8.08 | $8.13 | 97.16M |
| 11/19/2025 | $8.16 | $8.35 | $8.05 | $8.17 | 138.25M |
| 11/18/2025 | $7.69 | $8.40 | $7.69 | $8.12 | 159.70M |
| 11/17/2025 | $7.31 | $7.88 | $7.30 | $7.73 | 88.08M |
| 11/14/2025 | $7.39 | $7.42 | $7.31 | $7.31 | 27.48M |
| 11/13/2025 | $7.36 | $7.44 | $7.28 | $7.42 | 29.72M |
| 11/12/2025 | $7.44 | $7.47 | $7.28 | $7.37 | 34.29M |
| 11/11/2025 | $7.54 | $7.57 | $7.39 | $7.43 | 45.32M |
| 11/10/2025 | $7.55 | $7.64 | $7.47 | $7.58 | 51.67M |
| 11/7/2025 | $7.80 | $7.81 | $7.53 | $7.54 | 62.25M |
| 11/6/2025 | $7.90 | $7.95 | $7.64 | $7.79 | 69.79M |
| 11/5/2025 | $7.78 | $8.10 | $7.74 | $7.99 | 80.09M |
| 11/4/2025 | $7.93 | $7.99 | $7.78 | $7.93 | 73.49M |
| 11/3/2025 | $7.87 | $8.25 | $7.74 | $8.06 | 117.99M |
| 10/31/2025 | $7.61 | $7.92 | $7.58 | $7.86 | 109.20M |
| 10/30/2025 | $7.56 | $7.78 | $7.46 | $7.68 | 94.22M |
| 10/29/2025 | $7.50 | $7.63 | $7.43 | $7.57 | 75.14M |
| 10/28/2025 | $7.30 | $7.72 | $7.23 | $7.45 | 89.82M |
| 10/27/2025 | $7.51 | $7.52 | $7.28 | $7.37 | 71.94M |
| 10/24/2025 | $7.61 | $7.72 | $7.45 | $7.57 | 90.19M |
| 10/23/2025 | $7.40 | $7.98 | $7.28 | $7.68 | 134.69M |
| 10/22/2025 | $7.33 | $7.36 | $7.23 | $7.26 | 69.62M |
| 10/21/2025 | $7.32 | $7.88 | $7.18 | $7.54 | 111.14M |
| 10/20/2025 | $7.38 | $7.53 | $7.27 | $7.32 | 86.88M |
| 10/17/2025 | $7.22 | $7.61 | $7.11 | $7.37 | 118.69M |