002376.SZ002376.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $7.84 | $7.92 | $7.77 | $7.85 | 17.98M |
| 1/14/2026 | $7.84 | $7.99 | $7.74 | $7.90 | 32.95M |
| 1/13/2026 | $8.03 | $8.03 | $7.78 | $7.81 | 23.19M |
| 1/12/2026 | $7.83 | $8.00 | $7.80 | $7.99 | 27.91M |
| 1/9/2026 | $7.72 | $7.82 | $7.70 | $7.82 | 19.84M |
| 1/8/2026 | $7.70 | $7.77 | $7.68 | $7.72 | 12.76M |
| 1/7/2026 | $7.82 | $7.84 | $7.71 | $7.71 | 14.70M |
| 1/6/2026 | $7.73 | $7.82 | $7.70 | $7.81 | 17.01M |
| 1/5/2026 | $7.74 | $7.75 | $7.66 | $7.73 | 13.85M |
| 12/31/2025 | $7.62 | $7.74 | $7.58 | $7.72 | 14.35M |
| 12/30/2025 | $7.56 | $7.71 | $7.55 | $7.62 | 14.40M |
| 12/29/2025 | $7.54 | $7.60 | $7.48 | $7.57 | 7.57M |
| 12/26/2025 | $7.58 | $7.60 | $7.48 | $7.55 | 8.28M |
| 12/25/2025 | $7.51 | $7.62 | $7.51 | $7.59 | 8.41M |
| 12/24/2025 | $7.49 | $7.57 | $7.45 | $7.54 | 7.06M |
| 12/23/2025 | $7.51 | $7.53 | $7.46 | $7.49 | 8.38M |
| 12/22/2025 | $7.59 | $7.61 | $7.51 | $7.54 | 10.37M |
| 12/19/2025 | $7.45 | $7.67 | $7.42 | $7.60 | 16.07M |
| 12/18/2025 | $7.25 | $7.55 | $7.23 | $7.45 | 15.25M |
| 12/17/2025 | $7.25 | $7.36 | $7.12 | $7.30 | 12.57M |
| 12/16/2025 | $7.24 | $7.31 | $7.12 | $7.23 | 8.55M |
| 12/15/2025 | $7.24 | $7.31 | $7.15 | $7.23 | 7.08M |
| 12/12/2025 | $7.26 | $7.34 | $7.21 | $7.24 | 7.66M |
| 12/11/2025 | $7.41 | $7.43 | $7.24 | $7.25 | 10.47M |
| 12/10/2025 | $7.50 | $7.50 | $7.38 | $7.42 | 7.81M |
| 12/9/2025 | $7.56 | $7.58 | $7.50 | $7.51 | 5.71M |
| 12/8/2025 | $7.62 | $7.63 | $7.55 | $7.57 | 7.81M |
| 12/5/2025 | $7.41 | $7.58 | $7.35 | $7.56 | 9.36M |
| 12/4/2025 | $7.45 | $7.48 | $7.35 | $7.41 | 6.74M |
| 12/3/2025 | $7.56 | $7.57 | $7.42 | $7.46 | 8.02M |
| 12/2/2025 | $7.52 | $7.58 | $7.45 | $7.55 | 7.87M |
| 12/1/2025 | $7.51 | $7.56 | $7.45 | $7.52 | 8.75M |
| 11/28/2025 | $7.40 | $7.52 | $7.38 | $7.51 | 7.38M |
| 11/27/2025 | $7.47 | $7.49 | $7.40 | $7.42 | 6.98M |
| 11/26/2025 | $7.55 | $7.60 | $7.43 | $7.44 | 8.71M |
| 11/25/2025 | $7.57 | $7.64 | $7.52 | $7.56 | 8.51M |
| 11/24/2025 | $7.38 | $7.55 | $7.31 | $7.52 | 14.45M |
| 11/21/2025 | $7.50 | $7.62 | $7.25 | $7.27 | 18.03M |
| 11/20/2025 | $7.64 | $7.68 | $7.53 | $7.57 | 9.06M |
| 11/19/2025 | $7.84 | $7.85 | $7.60 | $7.61 | 12.99M |
| 11/18/2025 | $7.90 | $7.91 | $7.80 | $7.83 | 11.27M |
| 11/17/2025 | $7.86 | $7.95 | $7.83 | $7.92 | 11.15M |
| 11/14/2025 | $7.81 | $7.93 | $7.79 | $7.85 | 12.04M |
| 11/13/2025 | $7.78 | $7.85 | $7.73 | $7.84 | 11.00M |
| 11/12/2025 | $7.88 | $7.88 | $7.76 | $7.81 | 12.04M |
| 11/11/2025 | $7.88 | $7.95 | $7.88 | $7.90 | 10.83M |
| 11/10/2025 | $7.87 | $7.91 | $7.86 | $7.90 | 9.26M |
| 11/7/2025 | $7.92 | $7.95 | $7.86 | $7.87 | 12.39M |
| 11/6/2025 | $7.97 | $8.01 | $7.91 | $7.97 | 11.41M |
| 11/5/2025 | $7.86 | $8.01 | $7.86 | $8.00 | 15.21M |
| 11/4/2025 | $7.90 | $7.97 | $7.85 | $7.95 | 13.86M |
| 11/3/2025 | $7.79 | $7.93 | $7.73 | $7.93 | 15.31M |
| 10/31/2025 | $7.76 | $7.82 | $7.72 | $7.78 | 11.04M |
| 10/30/2025 | $7.89 | $7.89 | $7.76 | $7.77 | 15.12M |
| 10/29/2025 | $7.89 | $7.91 | $7.82 | $7.89 | 11.22M |
| 10/28/2025 | $7.86 | $7.96 | $7.84 | $7.95 | 17.75M |
| 10/27/2025 | $7.92 | $7.97 | $7.84 | $7.87 | 16.30M |
| 10/24/2025 | $7.84 | $7.91 | $7.82 | $7.90 | 19.28M |
| 10/23/2025 | $7.68 | $7.81 | $7.65 | $7.79 | 13.71M |
| 10/22/2025 | $7.63 | $7.77 | $7.61 | $7.70 | 10.01M |
| 10/21/2025 | $7.59 | $7.68 | $7.57 | $7.68 | 9.65M |
| 10/20/2025 | $7.50 | $7.62 | $7.46 | $7.59 | 11.26M |
| 10/17/2025 | $7.60 | $7.62 | $7.41 | $7.41 | 12.89M |