002367.SZ002367.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $7.71 | $7.89 | $7.71 | $7.82 | 10.75M |
| 1/14/2026 | $7.93 | $7.93 | $7.69 | $7.77 | 16.72M |
| 1/13/2026 | $7.95 | $8.06 | $7.89 | $7.90 | 12.57M |
| 1/12/2026 | $8.18 | $8.20 | $7.92 | $7.94 | 19.46M |
| 1/9/2026 | $8.16 | $8.20 | $8.02 | $8.08 | 13.14M |
| 1/8/2026 | $8.03 | $8.25 | $7.99 | $8.16 | 14.39M |
| 1/7/2026 | $7.99 | $8.19 | $7.95 | $8.03 | 14.96M |
| 1/6/2026 | $7.97 | $8.09 | $7.88 | $7.99 | 17.65M |
| 1/5/2026 | $8.00 | $8.10 | $7.82 | $7.97 | 26.61M |
| 12/31/2025 | $7.98 | $8.15 | $7.83 | $8.06 | 41.18M |
| 12/30/2025 | $7.46 | $7.78 | $7.40 | $7.71 | 16.10M |
| 12/29/2025 | $7.48 | $7.52 | $7.42 | $7.44 | 5.36M |
| 12/26/2025 | $7.57 | $7.61 | $7.44 | $7.47 | 7.60M |
| 12/25/2025 | $7.52 | $7.60 | $7.51 | $7.57 | 8.00M |
| 12/24/2025 | $7.48 | $7.55 | $7.46 | $7.53 | 10.58M |
| 12/23/2025 | $7.44 | $7.58 | $7.42 | $7.50 | 11.27M |
| 12/22/2025 | $7.41 | $7.46 | $7.35 | $7.44 | 7.54M |
| 12/19/2025 | $7.33 | $7.44 | $7.31 | $7.41 | 7.51M |
| 12/18/2025 | $7.22 | $7.41 | $7.18 | $7.33 | 8.27M |
| 12/17/2025 | $7.15 | $7.26 | $7.07 | $7.20 | 7.10M |
| 12/16/2025 | $7.17 | $7.23 | $7.09 | $7.14 | 8.00M |
| 12/15/2025 | $7.08 | $7.24 | $7.05 | $7.17 | 6.88M |
| 12/12/2025 | $7.14 | $7.20 | $7.09 | $7.09 | 7.81M |
| 12/11/2025 | $7.26 | $7.27 | $7.12 | $7.13 | 6.13M |
| 12/10/2025 | $7.25 | $7.28 | $7.18 | $7.23 | 6.12M |
| 12/9/2025 | $7.35 | $7.38 | $7.24 | $7.24 | 6.68M |
| 12/8/2025 | $7.39 | $7.43 | $7.30 | $7.33 | 7.44M |
| 12/5/2025 | $7.31 | $7.37 | $7.26 | $7.33 | 6.18M |
| 12/4/2025 | $7.38 | $7.42 | $7.33 | $7.35 | 6.30M |
| 12/3/2025 | $7.28 | $7.40 | $7.24 | $7.36 | 6.94M |
| 12/2/2025 | $7.24 | $7.34 | $7.22 | $7.30 | 7.84M |
| 12/1/2025 | $7.17 | $7.34 | $7.14 | $7.26 | 10.34M |
| 11/28/2025 | $7.20 | $7.20 | $7.11 | $7.17 | 6.18M |
| 11/27/2025 | $7.15 | $7.25 | $7.11 | $7.20 | 6.50M |
| 11/26/2025 | $7.15 | $7.29 | $7.12 | $7.12 | 8.97M |
| 11/25/2025 | $7.08 | $7.21 | $7.02 | $7.15 | 8.83M |
| 11/24/2025 | $7.04 | $7.11 | $6.99 | $7.05 | 6.35M |
| 11/21/2025 | $7.17 | $7.23 | $6.98 | $7.00 | 7.81M |
| 11/20/2025 | $7.25 | $7.27 | $7.18 | $7.20 | 5.31M |
| 11/19/2025 | $7.36 | $7.37 | $7.20 | $7.22 | 8.15M |
| 11/18/2025 | $7.39 | $7.41 | $7.31 | $7.35 | 7.07M |
| 11/17/2025 | $7.45 | $7.46 | $7.36 | $7.41 | 6.21M |
| 11/14/2025 | $7.41 | $7.49 | $7.41 | $7.44 | 7.50M |
| 11/13/2025 | $7.49 | $7.50 | $7.41 | $7.43 | 7.58M |
| 11/12/2025 | $7.49 | $7.54 | $7.45 | $7.47 | 9.08M |
| 11/11/2025 | $7.55 | $7.58 | $7.50 | $7.53 | 8.77M |
| 11/10/2025 | $7.59 | $7.61 | $7.48 | $7.54 | 9.30M |
| 11/7/2025 | $7.53 | $7.61 | $7.50 | $7.59 | 10.01M |
| 11/6/2025 | $7.49 | $7.59 | $7.43 | $7.56 | 10.98M |
| 11/5/2025 | $7.37 | $7.51 | $7.35 | $7.48 | 11.95M |
| 11/4/2025 | $7.40 | $7.49 | $7.36 | $7.41 | 11.14M |
| 11/3/2025 | $7.35 | $7.45 | $7.35 | $7.44 | 16.78M |
| 10/31/2025 | $7.32 | $7.40 | $7.25 | $7.34 | 17.42M |
| 10/30/2025 | $7.43 | $7.50 | $7.32 | $7.32 | 21.67M |
| 10/29/2025 | $7.21 | $7.47 | $7.17 | $7.45 | 37.21M |
| 10/28/2025 | $7.09 | $7.45 | $7.09 | $7.32 | 58.67M |
| 10/27/2025 | $6.82 | $6.86 | $6.79 | $6.82 | 7.70M |
| 10/24/2025 | $6.84 | $6.85 | $6.80 | $6.81 | 5.70M |
| 10/23/2025 | $6.79 | $6.85 | $6.75 | $6.85 | 6.19M |
| 10/22/2025 | $6.73 | $6.84 | $6.73 | $6.82 | 7.74M |
| 10/21/2025 | $6.65 | $6.76 | $6.63 | $6.73 | 7.64M |
| 10/20/2025 | $6.63 | $6.66 | $6.58 | $6.64 | 5.06M |
| 10/17/2025 | $6.68 | $6.73 | $6.58 | $6.61 | 7.10M |