002327.SZ002327.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $6.68 | $6.73 | $6.67 | $6.70 | 3.08M |
| 1/14/2026 | $6.74 | $6.78 | $6.67 | $6.71 | 6.60M |
| 1/13/2026 | $6.77 | $6.80 | $6.73 | $6.73 | 5.80M |
| 1/12/2026 | $6.70 | $6.78 | $6.69 | $6.77 | 6.34M |
| 1/9/2026 | $6.70 | $6.72 | $6.68 | $6.71 | 4.41M |
| 1/8/2026 | $6.69 | $6.70 | $6.65 | $6.70 | 3.15M |
| 1/7/2026 | $6.68 | $6.72 | $6.67 | $6.69 | 4.43M |
| 1/6/2026 | $6.66 | $6.70 | $6.65 | $6.70 | 5.62M |
| 1/5/2026 | $6.71 | $6.73 | $6.61 | $6.67 | 8.27M |
| 12/31/2025 | $6.75 | $6.77 | $6.69 | $6.71 | 3.90M |
| 12/30/2025 | $6.78 | $6.80 | $6.72 | $6.75 | 2.93M |
| 12/29/2025 | $6.77 | $6.82 | $6.73 | $6.77 | 4.34M |
| 12/26/2025 | $6.78 | $6.82 | $6.74 | $6.77 | 4.17M |
| 12/25/2025 | $6.71 | $6.78 | $6.70 | $6.78 | 3.35M |
| 12/24/2025 | $6.68 | $6.73 | $6.64 | $6.71 | 3.18M |
| 12/23/2025 | $6.75 | $6.77 | $6.66 | $6.68 | 3.78M |
| 12/22/2025 | $6.75 | $6.79 | $6.70 | $6.73 | 5.22M |
| 12/19/2025 | $6.68 | $6.79 | $6.66 | $6.75 | 5.72M |
| 12/18/2025 | $6.63 | $6.71 | $6.62 | $6.68 | 3.15M |
| 12/17/2025 | $6.69 | $6.70 | $6.60 | $6.66 | 5.74M |
| 12/16/2025 | $6.65 | $6.73 | $6.61 | $6.70 | 7.86M |
| 12/15/2025 | $6.58 | $6.67 | $6.51 | $6.65 | 11.13M |
| 12/12/2025 | $6.69 | $6.70 | $6.53 | $6.63 | 21.81M |
| 12/11/2025 | $6.97 | $6.98 | $6.65 | $6.65 | 21.02M |
| 12/10/2025 | $7.08 | $7.11 | $6.96 | $6.96 | 11.16M |
| 12/9/2025 | $7.08 | $7.14 | $7.04 | $7.08 | 5.87M |
| 12/8/2025 | $7.14 | $7.14 | $7.08 | $7.08 | 6.51M |
| 12/5/2025 | $7.12 | $7.15 | $7.08 | $7.14 | 4.93M |
| 12/4/2025 | $7.19 | $7.20 | $7.11 | $7.13 | 5.07M |
| 12/3/2025 | $7.25 | $7.25 | $7.15 | $7.18 | 5.49M |
| 12/2/2025 | $7.27 | $7.29 | $7.11 | $7.26 | 8.70M |
| 12/1/2025 | $7.27 | $7.39 | $7.25 | $7.27 | 12.33M |
| 11/28/2025 | $7.31 | $7.34 | $7.25 | $7.28 | 6.23M |
| 11/27/2025 | $7.30 | $7.37 | $7.26 | $7.30 | 5.71M |
| 11/26/2025 | $7.22 | $7.31 | $7.22 | $7.30 | 5.72M |
| 11/25/2025 | $7.28 | $7.31 | $7.22 | $7.22 | 6.69M |
| 11/24/2025 | $7.29 | $7.34 | $7.25 | $7.26 | 6.08M |
| 11/21/2025 | $7.38 | $7.41 | $7.21 | $7.23 | 8.05M |
| 11/20/2025 | $7.42 | $7.43 | $7.29 | $7.41 | 8.22M |
| 11/19/2025 | $7.41 | $7.47 | $7.39 | $7.40 | 6.54M |
| 11/18/2025 | $7.39 | $7.47 | $7.34 | $7.45 | 8.93M |
| 11/17/2025 | $7.43 | $7.43 | $7.34 | $7.37 | 6.79M |
| 11/14/2025 | $7.36 | $7.49 | $7.36 | $7.43 | 9.93M |
| 11/13/2025 | $7.40 | $7.42 | $7.32 | $7.37 | 8.31M |
| 11/12/2025 | $7.35 | $7.40 | $7.33 | $7.40 | 7.75M |
| 11/11/2025 | $7.37 | $7.38 | $7.31 | $7.35 | 5.81M |
| 11/10/2025 | $7.30 | $7.37 | $7.26 | $7.36 | 6.55M |
| 11/7/2025 | $7.28 | $7.31 | $7.24 | $7.30 | 5.07M |
| 11/6/2025 | $7.28 | $7.29 | $7.24 | $7.28 | 4.88M |
| 11/5/2025 | $7.26 | $7.29 | $7.21 | $7.26 | 5.28M |
| 11/4/2025 | $7.23 | $7.28 | $7.21 | $7.26 | 5.65M |
| 11/3/2025 | $7.21 | $7.25 | $7.16 | $7.23 | 5.07M |
| 10/31/2025 | $7.14 | $7.20 | $7.12 | $7.20 | 5.79M |
| 10/30/2025 | $7.17 | $7.19 | $7.11 | $7.12 | 4.32M |
| 10/29/2025 | $7.18 | $7.18 | $7.09 | $7.17 | 4.74M |
| 10/28/2025 | $7.22 | $7.23 | $7.15 | $7.16 | 4.38M |
| 10/27/2025 | $7.18 | $7.26 | $7.15 | $7.22 | 5.01M |
| 10/24/2025 | $7.27 | $7.27 | $7.18 | $7.18 | 5.74M |
| 10/23/2025 | $7.20 | $7.27 | $7.16 | $7.26 | 7.87M |
| 10/22/2025 | $7.15 | $7.22 | $7.14 | $7.20 | 4.16M |
| 10/21/2025 | $7.14 | $7.19 | $7.12 | $7.16 | 5.66M |
| 10/20/2025 | $7.13 | $7.15 | $7.10 | $7.12 | 4.21M |
| 10/17/2025 | $7.15 | $7.19 | $7.11 | $7.13 | 4.58M |