002387.SZ002387.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $8.89 | $8.97 | $8.82 | $8.84 | 10.30M |
| 1/14/2026 | $8.80 | $9.00 | $8.75 | $8.87 | 28.41M |
| 1/13/2026 | $9.06 | $9.10 | $8.83 | $8.85 | 23.28M |
| 1/12/2026 | $8.92 | $9.09 | $8.87 | $9.06 | 29.79M |
| 1/9/2026 | $8.89 | $9.08 | $8.83 | $8.91 | 22.94M |
| 1/8/2026 | $8.79 | $8.92 | $8.73 | $8.88 | 17.45M |
| 1/7/2026 | $8.96 | $9.05 | $8.80 | $8.82 | 20.91M |
| 1/6/2026 | $8.70 | $9.05 | $8.68 | $8.98 | 32.40M |
| 1/5/2026 | $8.61 | $8.83 | $8.55 | $8.75 | 21.93M |
| 12/31/2025 | $8.51 | $8.68 | $8.39 | $8.62 | 18.92M |
| 12/30/2025 | $8.47 | $8.50 | $8.40 | $8.42 | 12.29M |
| 12/29/2025 | $8.59 | $8.62 | $8.47 | $8.49 | 14.70M |
| 12/26/2025 | $8.59 | $8.60 | $8.54 | $8.58 | 9.91M |
| 12/25/2025 | $8.60 | $8.64 | $8.52 | $8.61 | 9.45M |
| 12/24/2025 | $8.51 | $8.68 | $8.50 | $8.59 | 9.36M |
| 12/23/2025 | $8.55 | $8.61 | $8.51 | $8.52 | 9.96M |
| 12/22/2025 | $8.68 | $8.72 | $8.58 | $8.59 | 16.19M |
| 12/19/2025 | $8.73 | $8.87 | $8.66 | $8.68 | 24.70M |
| 12/18/2025 | $8.41 | $8.53 | $8.40 | $8.46 | 8.81M |
| 12/17/2025 | $8.48 | $8.52 | $8.31 | $8.51 | 14.42M |
| 12/16/2025 | $8.59 | $8.59 | $8.41 | $8.44 | 14.17M |
| 12/15/2025 | $8.66 | $8.69 | $8.58 | $8.61 | 10.02M |
| 12/12/2025 | $8.66 | $8.75 | $8.57 | $8.70 | 10.82M |
| 12/11/2025 | $8.86 | $8.88 | $8.68 | $8.70 | 13.08M |
| 12/10/2025 | $8.88 | $8.90 | $8.75 | $8.84 | 13.15M |
| 12/9/2025 | $8.95 | $9.00 | $8.84 | $8.88 | 16.97M |
| 12/8/2025 | $9.10 | $9.15 | $8.93 | $8.97 | 22.36M |
| 12/5/2025 | $8.93 | $9.09 | $8.86 | $9.07 | 13.81M |
| 12/4/2025 | $9.22 | $9.25 | $8.95 | $9.01 | 22.87M |
| 12/3/2025 | $9.25 | $9.45 | $9.10 | $9.31 | 27.59M |
| 12/2/2025 | $9.25 | $9.41 | $9.21 | $9.25 | 22.81M |
| 12/1/2025 | $9.00 | $9.42 | $8.91 | $9.31 | 37.01M |
| 11/28/2025 | $9.00 | $9.00 | $8.90 | $8.96 | 16.94M |
| 11/27/2025 | $8.74 | $9.12 | $8.71 | $8.97 | 29.38M |
| 11/26/2025 | $9.01 | $9.15 | $8.80 | $8.82 | 18.70M |
| 11/25/2025 | $8.88 | $9.03 | $8.84 | $8.93 | 17.42M |
| 11/24/2025 | $8.74 | $8.95 | $8.67 | $8.87 | 17.42M |
| 11/21/2025 | $9.10 | $9.11 | $8.75 | $8.77 | 28.79M |
| 11/20/2025 | $9.16 | $9.42 | $9.08 | $9.23 | 26.28M |
| 11/19/2025 | $9.47 | $9.47 | $9.16 | $9.16 | 29.97M |
| 11/18/2025 | $9.43 | $9.70 | $9.34 | $9.52 | 32.17M |
| 11/17/2025 | $9.78 | $9.78 | $9.34 | $9.45 | 48.65M |
| 11/14/2025 | $9.61 | $10.08 | $9.48 | $9.70 | 58.06M |
| 11/13/2025 | $9.80 | $10.00 | $9.43 | $9.66 | 81.04M |
| 11/12/2025 | $11.28 | $11.28 | $10.00 | $10.10 | 134.39M |
| 11/11/2025 | $10.25 | $10.25 | $10.25 | $10.25 | 7.73M |
| 11/10/2025 | $9.32 | $9.32 | $9.32 | $9.32 | 7.82M |
| 11/7/2025 | $8.47 | $8.47 | $8.47 | $8.47 | - |
| 11/6/2025 | $8.47 | $8.47 | $8.47 | $8.47 | - |
| 11/5/2025 | $8.47 | $8.47 | $8.47 | $8.47 | - |
| 11/4/2025 | $8.47 | $8.47 | $8.47 | $8.47 | - |
| 11/3/2025 | $8.47 | $8.47 | $8.47 | $8.47 | - |
| 10/31/2025 | $8.38 | $8.55 | $8.33 | $8.47 | 17.64M |
| 10/30/2025 | $8.33 | $8.41 | $8.25 | $8.33 | 13.59M |
| 10/29/2025 | $8.54 | $8.54 | $8.31 | $8.36 | 15.76M |
| 10/28/2025 | $8.52 | $8.52 | $8.42 | $8.46 | 12.84M |
| 10/27/2025 | $8.68 | $8.70 | $8.45 | $8.51 | 27.63M |
| 10/24/2025 | $8.74 | $8.85 | $8.67 | $8.83 | 10.73M |
| 10/23/2025 | $8.70 | $8.77 | $8.59 | $8.69 | 9.44M |
| 10/22/2025 | $8.72 | $8.79 | $8.65 | $8.76 | 13.32M |
| 10/21/2025 | $8.45 | $9.21 | $8.41 | $8.86 | 26.25M |
| 10/20/2025 | $8.48 | $8.53 | $8.42 | $8.46 | 9.58M |
| 10/17/2025 | $8.61 | $8.63 | $8.40 | $8.41 | 10.00M |