002467.SZ002467.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $6.75 | $7.31 | $6.71 | $6.93 | 214.86M |
| 1/14/2026 | $6.58 | $6.99 | $6.58 | $6.81 | 165.10M |
| 1/13/2026 | $6.77 | $6.77 | $6.52 | $6.55 | 129.88M |
| 1/12/2026 | $6.38 | $6.72 | $6.38 | $6.72 | 150.27M |
| 1/9/2026 | $6.18 | $6.37 | $6.17 | $6.36 | 80.75M |
| 1/8/2026 | $6.16 | $6.22 | $6.13 | $6.18 | 39.93M |
| 1/7/2026 | $6.18 | $6.23 | $6.12 | $6.15 | 41.20M |
| 1/6/2026 | $6.19 | $6.22 | $6.15 | $6.21 | 49.37M |
| 1/5/2026 | $6.10 | $6.20 | $6.08 | $6.19 | 48.52M |
| 12/31/2025 | $6.01 | $6.12 | $5.95 | $6.09 | 48.50M |
| 12/30/2025 | $5.92 | $6.00 | $5.92 | $6.00 | 33.27M |
| 12/29/2025 | $5.98 | $6.02 | $5.92 | $5.93 | 22.35M |
| 12/26/2025 | $5.97 | $6.04 | $5.92 | $5.98 | 34.96M |
| 12/25/2025 | $5.94 | $5.99 | $5.92 | $5.96 | 28.10M |
| 12/24/2025 | $5.89 | $5.96 | $5.87 | $5.93 | 25.86M |
| 12/23/2025 | $5.95 | $5.96 | $5.83 | $5.86 | 23.09M |
| 12/22/2025 | $5.91 | $5.97 | $5.88 | $5.95 | 26.06M |
| 12/19/2025 | $5.83 | $5.90 | $5.83 | $5.90 | 22.55M |
| 12/18/2025 | $5.82 | $5.91 | $5.80 | $5.82 | 19.93M |
| 12/17/2025 | $5.84 | $5.86 | $5.71 | $5.86 | 30.83M |
| 12/16/2025 | $5.97 | $6.00 | $5.82 | $5.84 | 37.01M |
| 12/15/2025 | $6.03 | $6.08 | $5.96 | $5.99 | 25.56M |
| 12/12/2025 | $6.01 | $6.12 | $6.01 | $6.05 | 27.64M |
| 12/11/2025 | $6.16 | $6.17 | $6.03 | $6.04 | 36.22M |
| 12/10/2025 | $6.19 | $6.20 | $6.09 | $6.17 | 36.53M |
| 12/9/2025 | $6.23 | $6.33 | $6.19 | $6.21 | 49.07M |
| 12/8/2025 | $6.16 | $6.27 | $6.16 | $6.24 | 63.33M |
| 12/5/2025 | $6.03 | $6.55 | $5.91 | $6.26 | 111.68M |
| 12/4/2025 | $6.13 | $6.14 | $6.00 | $6.01 | 43.56M |
| 12/3/2025 | $6.41 | $6.42 | $6.10 | $6.12 | 80.45M |
| 12/2/2025 | $6.43 | $6.46 | $6.33 | $6.41 | 37.66M |
| 12/1/2025 | $6.40 | $6.46 | $6.33 | $6.45 | 38.38M |
| 11/28/2025 | $6.41 | $6.44 | $6.32 | $6.42 | 41.41M |
| 11/27/2025 | $6.52 | $6.55 | $6.38 | $6.40 | 48.68M |
| 11/26/2025 | $6.55 | $6.65 | $6.48 | $6.51 | 71.32M |
| 11/25/2025 | $6.40 | $6.72 | $6.39 | $6.63 | 116.93M |
| 11/24/2025 | $6.26 | $6.42 | $6.12 | $6.40 | 64.24M |
| 11/21/2025 | $6.30 | $6.42 | $6.14 | $6.16 | 55.06M |
| 11/20/2025 | $6.39 | $6.46 | $6.30 | $6.37 | 54.30M |
| 11/19/2025 | $6.54 | $6.55 | $6.32 | $6.35 | 53.25M |
| 11/18/2025 | $6.42 | $6.58 | $6.35 | $6.52 | 71.23M |
| 11/17/2025 | $6.31 | $6.43 | $6.25 | $6.42 | 61.25M |
| 11/14/2025 | $6.40 | $6.62 | $6.39 | $6.47 | 51.29M |
| 11/13/2025 | $6.39 | $6.45 | $6.33 | $6.44 | 34.97M |
| 11/12/2025 | $6.51 | $6.53 | $6.35 | $6.41 | 54.79M |
| 11/11/2025 | $6.55 | $6.59 | $6.50 | $6.53 | 39.68M |
| 11/10/2025 | $6.55 | $6.64 | $6.53 | $6.57 | 42.39M |
| 11/7/2025 | $6.60 | $6.69 | $6.55 | $6.56 | 55.63M |
| 11/6/2025 | $6.67 | $6.69 | $6.54 | $6.66 | 76.22M |
| 11/5/2025 | $6.43 | $6.73 | $6.41 | $6.66 | 101.94M |
| 11/4/2025 | $6.48 | $6.56 | $6.43 | $6.49 | 51.81M |
| 11/3/2025 | $6.41 | $6.54 | $6.40 | $6.52 | 60.39M |
| 10/31/2025 | $6.35 | $6.46 | $6.33 | $6.40 | 64.42M |
| 10/30/2025 | $6.39 | $6.41 | $6.28 | $6.28 | 46.78M |
| 10/29/2025 | $6.39 | $6.39 | $6.32 | $6.38 | 44.68M |
| 10/28/2025 | $6.27 | $6.49 | $6.23 | $6.42 | 94.70M |
| 10/27/2025 | $6.25 | $6.28 | $6.21 | $6.26 | 38.48M |
| 10/24/2025 | $6.22 | $6.27 | $6.20 | $6.24 | 37.36M |
| 10/23/2025 | $6.17 | $6.23 | $6.10 | $6.22 | 34.08M |
| 10/22/2025 | $6.14 | $6.23 | $6.12 | $6.16 | 33.13M |
| 10/21/2025 | $6.07 | $6.19 | $6.04 | $6.16 | 37.80M |
| 10/20/2025 | $6.05 | $6.10 | $6.03 | $6.07 | 27.31M |
| 10/17/2025 | $6.13 | $6.16 | $5.98 | $6.00 | 44.88M |