002608.SZ002608.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $7.51 | $7.58 | $7.45 | $7.49 | 27.08M |
| 1/13/2026 | $7.53 | $7.56 | $7.48 | $7.53 | 19.49M |
| 1/12/2026 | $7.54 | $7.54 | $7.46 | $7.53 | 20.30M |
| 1/9/2026 | $7.49 | $7.52 | $7.46 | $7.52 | 14.80M |
| 1/8/2026 | $7.48 | $7.51 | $7.44 | $7.48 | 17.63M |
| 1/7/2026 | $7.52 | $7.56 | $7.47 | $7.47 | 13.90M |
| 1/6/2026 | $7.43 | $7.52 | $7.42 | $7.51 | 18.67M |
| 1/5/2026 | $7.41 | $7.44 | $7.39 | $7.44 | 15.94M |
| 12/31/2025 | $7.42 | $7.45 | $7.38 | $7.39 | 13.42M |
| 12/30/2025 | $7.50 | $7.50 | $7.37 | $7.42 | 19.70M |
| 12/29/2025 | $7.75 | $7.77 | $7.51 | $7.53 | 32.74M |
| 12/26/2025 | $7.76 | $7.79 | $7.73 | $7.76 | 18.70M |
| 12/25/2025 | $7.78 | $7.79 | $7.75 | $7.76 | 15.96M |
| 12/24/2025 | $7.80 | $7.82 | $7.75 | $7.77 | 15.74M |
| 12/23/2025 | $7.77 | $7.91 | $7.77 | $7.80 | 16.22M |
| 12/22/2025 | $7.77 | $7.81 | $7.75 | $7.77 | 10.86M |
| 12/19/2025 | $7.77 | $7.80 | $7.73 | $7.78 | 11.63M |
| 12/18/2025 | $7.74 | $7.77 | $7.71 | $7.74 | 10.81M |
| 12/17/2025 | $7.68 | $7.78 | $7.63 | $7.75 | 12.72M |
| 12/16/2025 | $7.89 | $7.89 | $7.67 | $7.71 | 15.29M |
| 12/15/2025 | $7.82 | $7.93 | $7.82 | $7.86 | 10.61M |
| 12/12/2025 | $7.79 | $7.85 | $7.78 | $7.82 | 13.34M |
| 12/11/2025 | $7.80 | $7.87 | $7.76 | $7.77 | 8.88M |
| 12/10/2025 | $7.77 | $7.82 | $7.73 | $7.80 | 8.44M |
| 12/9/2025 | $7.86 | $7.90 | $7.77 | $7.77 | 10.14M |
| 12/8/2025 | $7.95 | $7.96 | $7.87 | $7.88 | 10.82M |
| 12/5/2025 | $7.89 | $7.94 | $7.86 | $7.91 | 9.27M |
| 12/4/2025 | $7.91 | $7.93 | $7.86 | $7.90 | 8.43M |
| 12/3/2025 | $7.90 | $7.95 | $7.89 | $7.91 | 10.77M |
| 12/2/2025 | $7.80 | $7.94 | $7.77 | $7.90 | 18.74M |
| 12/1/2025 | $7.77 | $7.83 | $7.76 | $7.80 | 11.06M |
| 11/28/2025 | $7.76 | $7.78 | $7.70 | $7.77 | 8.20M |
| 11/27/2025 | $7.76 | $7.83 | $7.74 | $7.76 | 8.60M |
| 11/26/2025 | $7.76 | $7.80 | $7.74 | $7.76 | 9.57M |
| 11/25/2025 | $7.74 | $7.81 | $7.72 | $7.76 | 13.73M |
| 11/24/2025 | $7.75 | $7.78 | $7.69 | $7.71 | 13.19M |
| 11/21/2025 | $7.85 | $7.88 | $7.71 | $7.73 | 22.24M |
| 11/20/2025 | $7.92 | $7.96 | $7.86 | $7.89 | 13.67M |
| 11/19/2025 | $7.94 | $7.96 | $7.83 | $7.90 | 13.68M |
| 11/18/2025 | $8.02 | $8.04 | $7.91 | $7.94 | 14.13M |
| 11/17/2025 | $8.10 | $8.10 | $8.00 | $8.03 | 17.28M |
| 11/14/2025 | $8.19 | $8.21 | $8.09 | $8.10 | 16.33M |
| 11/13/2025 | $8.17 | $8.22 | $8.13 | $8.21 | 16.48M |
| 11/12/2025 | $8.23 | $8.28 | $8.15 | $8.17 | 17.41M |
| 11/11/2025 | $8.37 | $8.39 | $8.23 | $8.26 | 21.33M |
| 11/10/2025 | $8.36 | $8.40 | $8.31 | $8.36 | 15.30M |
| 11/7/2025 | $8.40 | $8.48 | $8.37 | $8.37 | 19.31M |
| 11/6/2025 | $8.29 | $8.50 | $8.27 | $8.43 | 32.32M |
| 11/5/2025 | $8.22 | $8.38 | $8.17 | $8.32 | 20.91M |
| 11/4/2025 | $8.34 | $8.42 | $8.25 | $8.28 | 16.99M |
| 11/3/2025 | $8.26 | $8.39 | $8.20 | $8.38 | 17.12M |
| 10/31/2025 | $8.35 | $8.35 | $8.20 | $8.23 | 21.84M |
| 10/30/2025 | $8.39 | $8.44 | $8.31 | $8.32 | 22.46M |
| 10/29/2025 | $8.37 | $8.44 | $8.30 | $8.43 | 21.84M |
| 10/28/2025 | $8.53 | $8.56 | $8.37 | $8.40 | 24.27M |
| 10/27/2025 | $8.38 | $8.70 | $8.35 | $8.52 | 38.31M |
| 10/24/2025 | $8.47 | $8.53 | $8.31 | $8.35 | 31.95M |
| 10/23/2025 | $8.33 | $8.58 | $8.29 | $8.56 | 29.46M |
| 10/22/2025 | $8.39 | $8.46 | $8.30 | $8.34 | 15.32M |
| 10/21/2025 | $8.26 | $8.41 | $8.23 | $8.41 | 19.21M |
| 10/20/2025 | $8.28 | $8.30 | $8.12 | $8.29 | 20.80M |
| 10/17/2025 | $8.38 | $8.44 | $8.20 | $8.20 | 26.21M |