002607.SZ002607.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $2.75 | $3.30 | $2.75 | $3.12 | 641.23M |
| 1/14/2026 | $3.20 | $3.49 | $3.15 | $3.33 | 1.22B |
| 1/13/2026 | $3.03 | $3.29 | $2.95 | $3.29 | 531.27M |
| 1/12/2026 | $2.89 | $3.01 | $2.88 | $2.99 | 522.61M |
| 1/9/2026 | $2.75 | $2.89 | $2.75 | $2.87 | 401.49M |
| 1/8/2026 | $2.67 | $2.96 | $2.66 | $2.80 | 459.66M |
| 1/7/2026 | $2.78 | $2.78 | $2.68 | $2.69 | 239.71M |
| 1/6/2026 | $2.74 | $2.79 | $2.72 | $2.78 | 233.87M |
| 1/5/2026 | $2.71 | $2.78 | $2.68 | $2.76 | 265.67M |
| 12/31/2025 | $2.73 | $2.84 | $2.70 | $2.74 | 354.73M |
| 12/30/2025 | $2.70 | $2.70 | $2.63 | $2.63 | 128.19M |
| 12/29/2025 | $2.69 | $2.72 | $2.65 | $2.69 | 149.30M |
| 12/26/2025 | $2.69 | $2.72 | $2.68 | $2.70 | 130.61M |
| 12/25/2025 | $2.70 | $2.71 | $2.67 | $2.70 | 119.91M |
| 12/24/2025 | $2.70 | $2.72 | $2.65 | $2.71 | 172.54M |
| 12/23/2025 | $2.73 | $2.76 | $2.70 | $2.72 | 172.72M |
| 12/22/2025 | $2.80 | $2.81 | $2.74 | $2.75 | 233.53M |
| 12/19/2025 | $2.72 | $2.95 | $2.69 | $2.82 | 408.70M |
| 12/18/2025 | $2.73 | $2.83 | $2.72 | $2.72 | 304.34M |
| 12/17/2025 | $2.74 | $2.76 | $2.67 | $2.75 | 394.86M |
| 12/16/2025 | $2.61 | $2.77 | $2.61 | $2.77 | 353.29M |
| 12/15/2025 | $2.55 | $2.58 | $2.50 | $2.52 | 147.72M |
| 12/12/2025 | $2.62 | $2.64 | $2.56 | $2.57 | 216.77M |
| 12/11/2025 | $2.65 | $2.75 | $2.60 | $2.66 | 452.24M |
| 12/10/2025 | $2.40 | $2.65 | $2.39 | $2.65 | 285.83M |
| 12/9/2025 | $2.42 | $2.43 | $2.40 | $2.41 | 78.31M |
| 12/8/2025 | $2.41 | $2.43 | $2.39 | $2.42 | 98.95M |
| 12/5/2025 | $2.38 | $2.43 | $2.32 | $2.42 | 138.73M |
| 12/4/2025 | $2.48 | $2.49 | $2.38 | $2.39 | 181.43M |
| 12/3/2025 | $2.56 | $2.57 | $2.47 | $2.49 | 138.87M |
| 12/2/2025 | $2.61 | $2.61 | $2.56 | $2.57 | 113.14M |
| 12/1/2025 | $2.64 | $2.65 | $2.62 | $2.63 | 84.21M |
| 11/28/2025 | $2.59 | $2.66 | $2.58 | $2.66 | 125.45M |
| 11/27/2025 | $2.63 | $2.64 | $2.59 | $2.59 | 74.22M |
| 11/26/2025 | $2.65 | $2.67 | $2.62 | $2.63 | 108.82M |
| 11/25/2025 | $2.60 | $2.71 | $2.59 | $2.67 | 154.24M |
| 11/24/2025 | $2.55 | $2.61 | $2.54 | $2.59 | 84.29M |
| 11/21/2025 | $2.65 | $2.67 | $2.55 | $2.56 | 158.03M |
| 11/20/2025 | $2.70 | $2.70 | $2.66 | $2.67 | 107.62M |
| 11/19/2025 | $2.73 | $2.76 | $2.68 | $2.70 | 110.29M |
| 11/18/2025 | $2.77 | $2.77 | $2.71 | $2.73 | 111.53M |
| 11/17/2025 | $2.75 | $2.77 | $2.74 | $2.77 | 113.98M |
| 11/14/2025 | $2.73 | $2.77 | $2.72 | $2.75 | 187.11M |
| 11/13/2025 | $2.68 | $2.75 | $2.66 | $2.74 | 190.44M |
| 11/12/2025 | $2.71 | $2.72 | $2.68 | $2.69 | 86.06M |
| 11/11/2025 | $2.71 | $2.72 | $2.69 | $2.71 | 100.36M |
| 11/10/2025 | $2.69 | $2.72 | $2.67 | $2.72 | 116.42M |
| 11/7/2025 | $2.70 | $2.70 | $2.68 | $2.69 | 78.40M |
| 11/6/2025 | $2.71 | $2.72 | $2.69 | $2.70 | 95.25M |
| 11/5/2025 | $2.70 | $2.74 | $2.68 | $2.71 | 100.20M |
| 11/4/2025 | $2.72 | $2.73 | $2.70 | $2.72 | 74.84M |
| 11/3/2025 | $2.72 | $2.74 | $2.71 | $2.73 | 81.42M |
| 10/31/2025 | $2.68 | $2.73 | $2.68 | $2.72 | 94.53M |
| 10/30/2025 | $2.72 | $2.72 | $2.68 | $2.68 | 108.96M |
| 10/29/2025 | $2.73 | $2.74 | $2.71 | $2.73 | 72.05M |
| 10/28/2025 | $2.76 | $2.77 | $2.72 | $2.73 | 99.26M |
| 10/27/2025 | $2.75 | $2.77 | $2.73 | $2.77 | 129.54M |
| 10/24/2025 | $2.74 | $2.75 | $2.72 | $2.73 | 69.64M |
| 10/23/2025 | $2.72 | $2.74 | $2.69 | $2.74 | 95.55M |
| 10/22/2025 | $2.72 | $2.75 | $2.72 | $2.73 | 76.64M |
| 10/21/2025 | $2.72 | $2.74 | $2.71 | $2.73 | 91.47M |
| 10/20/2025 | $2.72 | $2.75 | $2.71 | $2.72 | 83.21M |
| 10/17/2025 | $2.75 | $2.77 | $2.71 | $2.72 | 128.88M |