002614.SZ002614.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $7.28 | $7.33 | $7.04 | $7.10 | 30.69M |
| 1/14/2026 | $7.39 | $7.45 | $7.21 | $7.33 | 26.82M |
| 1/13/2026 | $7.40 | $7.52 | $7.34 | $7.36 | 26.98M |
| 1/12/2026 | $7.36 | $7.43 | $7.35 | $7.41 | 22.82M |
| 1/9/2026 | $7.35 | $7.43 | $7.26 | $7.35 | 19.26M |
| 1/8/2026 | $7.26 | $7.37 | $7.16 | $7.36 | 17.80M |
| 1/7/2026 | $7.46 | $7.48 | $7.24 | $7.27 | 23.07M |
| 1/6/2026 | $7.36 | $7.46 | $7.34 | $7.42 | 18.91M |
| 1/5/2026 | $7.34 | $7.42 | $7.28 | $7.37 | 15.07M |
| 12/31/2025 | $7.47 | $7.47 | $7.26 | $7.31 | 15.12M |
| 12/30/2025 | $7.46 | $7.53 | $7.36 | $7.37 | 19.84M |
| 12/29/2025 | $7.68 | $7.73 | $7.46 | $7.48 | 22.12M |
| 12/26/2025 | $7.74 | $7.75 | $7.61 | $7.66 | 21.17M |
| 12/25/2025 | $7.79 | $7.93 | $7.74 | $7.77 | 27.05M |
| 12/24/2025 | $7.63 | $7.84 | $7.56 | $7.78 | 29.60M |
| 12/23/2025 | $7.67 | $7.75 | $7.57 | $7.68 | 24.54M |
| 12/22/2025 | $7.82 | $7.89 | $7.66 | $7.71 | 36.65M |
| 12/19/2025 | $7.75 | $7.94 | $7.58 | $7.84 | 67.51M |
| 12/18/2025 | $6.97 | $7.70 | $6.97 | $7.70 | 35.46M |
| 12/17/2025 | $7.09 | $7.15 | $6.85 | $7.00 | 24.47M |
| 12/16/2025 | $7.24 | $7.28 | $7.07 | $7.09 | 18.48M |
| 12/15/2025 | $7.25 | $7.32 | $7.17 | $7.32 | 20.50M |
| 12/12/2025 | $7.40 | $7.44 | $7.25 | $7.25 | 36.97M |
| 12/11/2025 | $7.80 | $7.89 | $7.40 | $7.44 | 65.11M |
| 12/10/2025 | $8.40 | $8.45 | $7.90 | $7.97 | 84.40M |
| 12/9/2025 | $7.92 | $8.43 | $7.91 | $8.15 | 82.52M |
| 12/8/2025 | $7.75 | $8.13 | $7.68 | $7.99 | 66.59M |
| 12/5/2025 | $7.57 | $8.00 | $7.43 | $7.80 | 42.80M |
| 12/4/2025 | $7.64 | $7.89 | $7.59 | $7.60 | 27.27M |
| 12/3/2025 | $7.53 | $7.75 | $7.51 | $7.64 | 31.37M |
| 12/2/2025 | $7.33 | $7.63 | $7.32 | $7.56 | 29.86M |
| 12/1/2025 | $7.45 | $7.47 | $7.33 | $7.37 | 17.24M |
| 11/28/2025 | $7.49 | $7.50 | $7.31 | $7.43 | 22.06M |
| 11/27/2025 | $7.38 | $7.75 | $7.34 | $7.51 | 30.12M |
| 11/26/2025 | $7.40 | $7.46 | $7.27 | $7.32 | 15.36M |
| 11/25/2025 | $7.13 | $7.47 | $7.12 | $7.43 | 22.45M |
| 11/24/2025 | $7.09 | $7.14 | $7.03 | $7.10 | 11.66M |
| 11/21/2025 | $7.24 | $7.32 | $6.99 | $7.08 | 17.40M |
| 11/20/2025 | $7.40 | $7.46 | $7.23 | $7.29 | 13.88M |
| 11/19/2025 | $7.52 | $7.53 | $7.31 | $7.38 | 20.80M |
| 11/18/2025 | $7.65 | $7.66 | $7.45 | $7.53 | 29.40M |
| 11/17/2025 | $7.40 | $8.07 | $7.35 | $7.70 | 45.38M |
| 11/14/2025 | $7.33 | $7.63 | $7.33 | $7.43 | 21.59M |
| 11/13/2025 | $7.20 | $7.43 | $7.16 | $7.40 | 15.82M |
| 11/12/2025 | $7.35 | $7.38 | $7.19 | $7.23 | 13.91M |
| 11/11/2025 | $7.14 | $7.19 | $7.11 | $7.18 | 8.57M |
| 11/10/2025 | $7.09 | $7.15 | $7.05 | $7.14 | 8.27M |
| 11/7/2025 | $7.05 | $7.19 | $7.05 | $7.10 | 9.44M |
| 11/6/2025 | $7.09 | $7.12 | $7.01 | $7.09 | 10.89M |
| 11/5/2025 | $7.12 | $7.17 | $7.05 | $7.12 | 16.13M |
| 11/4/2025 | $6.99 | $7.12 | $6.94 | $7.06 | 15.97M |
| 11/3/2025 | $6.95 | $6.99 | $6.91 | $6.98 | 8.28M |
| 10/31/2025 | $6.85 | $6.97 | $6.79 | $6.96 | 9.84M |
| 10/30/2025 | $6.93 | $7.01 | $6.81 | $6.84 | 10.99M |
| 10/29/2025 | $6.95 | $6.99 | $6.87 | $6.93 | 8.12M |
| 10/28/2025 | $6.87 | $7.00 | $6.82 | $6.94 | 10.48M |
| 10/27/2025 | $6.89 | $6.91 | $6.79 | $6.84 | 6.99M |
| 10/24/2025 | $6.90 | $6.92 | $6.84 | $6.84 | 7.82M |
| 10/23/2025 | $6.86 | $6.89 | $6.80 | $6.88 | 7.05M |
| 10/22/2025 | $6.76 | $6.91 | $6.76 | $6.86 | 8.97M |
| 10/21/2025 | $6.66 | $6.78 | $6.63 | $6.78 | 7.62M |
| 10/20/2025 | $6.58 | $6.66 | $6.57 | $6.64 | 5.39M |
| 10/17/2025 | $6.60 | $6.68 | $6.54 | $6.55 | 6.09M |