002366.SZ002366.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $8.50 | $8.50 | $8.12 | $8.30 | 136.00M |
| 1/14/2026 | $8.35 | $8.80 | $8.35 | $8.54 | 204.85M |
| 1/13/2026 | $9.14 | $9.14 | $8.41 | $8.45 | 262.76M |
| 1/12/2026 | $8.74 | $9.56 | $8.74 | $9.23 | 371.30M |
| 1/9/2026 | $8.99 | $9.30 | $8.66 | $8.79 | 407.37M |
| 1/8/2026 | $8.04 | $8.83 | $8.01 | $8.83 | 182.28M |
| 1/7/2026 | $7.80 | $8.18 | $7.75 | $8.03 | 174.58M |
| 1/6/2026 | $7.70 | $7.85 | $7.62 | $7.79 | 102.34M |
| 1/5/2026 | $7.55 | $7.77 | $7.55 | $7.73 | 115.23M |
| 12/31/2025 | $7.36 | $7.60 | $7.28 | $7.51 | 73.86M |
| 12/30/2025 | $7.39 | $7.48 | $7.33 | $7.37 | 45.32M |
| 12/29/2025 | $7.50 | $7.54 | $7.39 | $7.43 | 52.09M |
| 12/26/2025 | $7.41 | $7.60 | $7.35 | $7.50 | 92.15M |
| 12/25/2025 | $7.28 | $7.49 | $7.25 | $7.45 | 73.50M |
| 12/24/2025 | $7.18 | $7.30 | $7.15 | $7.29 | 38.75M |
| 12/23/2025 | $7.36 | $7.38 | $7.20 | $7.22 | 49.82M |
| 12/22/2025 | $7.46 | $7.52 | $7.38 | $7.39 | 64.28M |
| 12/19/2025 | $7.29 | $7.55 | $7.28 | $7.45 | 114.82M |
| 12/18/2025 | $7.20 | $7.23 | $7.13 | $7.13 | 42.63M |
| 12/17/2025 | $7.13 | $7.30 | $7.10 | $7.25 | 57.15M |
| 12/16/2025 | $7.45 | $7.48 | $7.15 | $7.19 | 81.88M |
| 12/15/2025 | $7.70 | $7.74 | $7.51 | $7.51 | 114.78M |
| 12/12/2025 | $7.31 | $8.00 | $7.19 | $7.79 | 205.38M |
| 12/11/2025 | $7.14 | $7.48 | $7.14 | $7.40 | 119.40M |
| 12/10/2025 | $7.12 | $7.18 | $7.07 | $7.14 | 25.92M |
| 12/9/2025 | $7.24 | $7.29 | $7.13 | $7.15 | 36.22M |
| 12/8/2025 | $7.20 | $7.33 | $7.20 | $7.29 | 54.22M |
| 12/5/2025 | $7.02 | $7.37 | $6.93 | $7.27 | 73.83M |
| 12/4/2025 | $7.09 | $7.12 | $7.00 | $7.03 | 35.83M |
| 12/3/2025 | $7.22 | $7.24 | $7.08 | $7.12 | 39.43M |
| 12/2/2025 | $7.30 | $7.30 | $7.19 | $7.24 | 32.62M |
| 12/1/2025 | $7.24 | $7.32 | $7.24 | $7.31 | 31.90M |
| 11/28/2025 | $7.20 | $7.33 | $7.20 | $7.29 | 37.64M |
| 11/27/2025 | $7.25 | $7.31 | $7.17 | $7.17 | 34.58M |
| 11/26/2025 | $7.33 | $7.33 | $7.22 | $7.25 | 33.52M |
| 11/25/2025 | $7.22 | $7.39 | $7.21 | $7.33 | 43.13M |
| 11/24/2025 | $7.12 | $7.43 | $7.04 | $7.30 | 53.08M |
| 11/21/2025 | $7.40 | $7.40 | $7.16 | $7.16 | 61.13M |
| 11/20/2025 | $7.68 | $7.69 | $7.48 | $7.48 | 56.06M |
| 11/19/2025 | $7.63 | $7.76 | $7.60 | $7.70 | 43.90M |
| 11/18/2025 | $7.77 | $7.77 | $7.60 | $7.63 | 60.32M |
| 11/17/2025 | $7.80 | $7.84 | $7.71 | $7.78 | 63.14M |
| 11/14/2025 | $7.96 | $7.98 | $7.86 | $7.86 | 76.82M |
| 11/13/2025 | $7.95 | $8.05 | $7.81 | $8.05 | 89.28M |
| 11/12/2025 | $8.50 | $8.50 | $7.98 | $8.01 | 186.60M |
| 11/11/2025 | $8.18 | $8.55 | $8.08 | $8.50 | 210.23M |
| 11/10/2025 | $8.18 | $8.22 | $8.05 | $8.18 | 84.48M |
| 11/7/2025 | $8.23 | $8.40 | $8.16 | $8.17 | 109.24M |
| 11/6/2025 | $8.36 | $8.66 | $8.28 | $8.32 | 150.98M |
| 11/5/2025 | $8.22 | $8.50 | $8.20 | $8.35 | 133.97M |
| 11/4/2025 | $8.22 | $8.50 | $8.17 | $8.42 | 205.58M |
| 11/3/2025 | $8.10 | $8.26 | $8.03 | $8.22 | 158.70M |
| 10/31/2025 | $8.01 | $8.07 | $7.88 | $7.90 | 95.11M |
| 10/30/2025 | $8.26 | $8.27 | $7.98 | $8.03 | 129.05M |
| 10/29/2025 | $8.19 | $8.42 | $8.15 | $8.35 | 136.61M |
| 10/28/2025 | $8.22 | $8.40 | $8.14 | $8.20 | 130.01M |
| 10/27/2025 | $8.24 | $8.50 | $8.24 | $8.39 | 153.56M |
| 10/24/2025 | $8.16 | $8.30 | $8.06 | $8.22 | 170.98M |
| 10/23/2025 | $7.82 | $8.56 | $7.60 | $8.30 | 250.00M |
| 10/22/2025 | $7.85 | $8.20 | $7.80 | $7.97 | 160.94M |
| 10/21/2025 | $7.86 | $7.95 | $7.76 | $7.91 | 89.23M |
| 10/20/2025 | $7.92 | $7.98 | $7.80 | $7.89 | 99.35M |
| 10/17/2025 | $8.35 | $8.40 | $7.74 | $7.81 | 174.42M |