002617.SZ002617.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $8.17 | $8.29 | $8.13 | $8.24 | 54.38M |
| 1/14/2026 | $8.27 | $8.41 | $8.13 | $8.21 | 102.70M |
| 1/13/2026 | $8.50 | $8.50 | $8.23 | $8.27 | 105.93M |
| 1/12/2026 | $8.37 | $8.52 | $8.34 | $8.51 | 131.15M |
| 1/9/2026 | $8.31 | $8.49 | $8.30 | $8.37 | 85.19M |
| 1/8/2026 | $8.24 | $8.41 | $8.21 | $8.35 | 76.46M |
| 1/7/2026 | $8.27 | $8.38 | $8.21 | $8.27 | 66.92M |
| 1/6/2026 | $8.11 | $8.34 | $8.07 | $8.29 | 81.37M |
| 1/5/2026 | $8.12 | $8.15 | $8.03 | $8.13 | 52.74M |
| 12/31/2025 | $8.21 | $8.22 | $8.08 | $8.10 | 50.49M |
| 12/30/2025 | $8.13 | $8.34 | $8.10 | $8.25 | 76.54M |
| 12/29/2025 | $7.90 | $8.46 | $7.89 | $8.20 | 143.49M |
| 12/26/2025 | $7.88 | $7.97 | $7.84 | $7.93 | 46.46M |
| 12/25/2025 | $7.79 | $7.96 | $7.76 | $7.92 | 46.85M |
| 12/24/2025 | $7.68 | $7.81 | $7.63 | $7.80 | 37.03M |
| 12/23/2025 | $7.85 | $7.85 | $7.68 | $7.71 | 39.53M |
| 12/22/2025 | $7.76 | $7.93 | $7.76 | $7.85 | 36.99M |
| 12/19/2025 | $7.72 | $7.81 | $7.72 | $7.79 | 31.21M |
| 12/18/2025 | $7.70 | $7.83 | $7.66 | $7.72 | 31.82M |
| 12/17/2025 | $7.72 | $7.78 | $7.59 | $7.77 | 42.71M |
| 12/16/2025 | $7.97 | $7.99 | $7.70 | $7.72 | 55.16M |
| 12/15/2025 | $8.09 | $8.12 | $7.98 | $7.99 | 45.01M |
| 12/12/2025 | $7.84 | $8.18 | $7.84 | $8.14 | 92.19M |
| 12/11/2025 | $7.98 | $8.02 | $7.85 | $7.87 | 33.42M |
| 12/10/2025 | $7.99 | $8.01 | $7.90 | $7.98 | 37.45M |
| 12/9/2025 | $8.08 | $8.11 | $7.98 | $8.02 | 47.11M |
| 12/8/2025 | $8.08 | $8.15 | $8.04 | $8.11 | 50.24M |
| 12/5/2025 | $8.03 | $8.09 | $7.93 | $8.06 | 48.40M |
| 12/4/2025 | $7.92 | $8.22 | $7.92 | $8.08 | 71.45M |
| 12/3/2025 | $8.01 | $8.07 | $7.90 | $7.93 | 36.32M |
| 12/2/2025 | $8.14 | $8.14 | $8.00 | $8.02 | 37.51M |
| 12/1/2025 | $7.95 | $8.16 | $7.93 | $8.15 | 63.42M |
| 11/28/2025 | $7.76 | $7.98 | $7.76 | $7.92 | 53.42M |
| 11/27/2025 | $7.86 | $7.92 | $7.76 | $7.78 | 53.40M |
| 11/26/2025 | $7.89 | $8.03 | $7.76 | $7.85 | 103.31M |
| 11/25/2025 | $8.12 | $8.27 | $8.12 | $8.18 | 43.18M |
| 11/24/2025 | $8.12 | $8.15 | $7.97 | $8.10 | 44.62M |
| 11/21/2025 | $8.44 | $8.52 | $8.03 | $8.03 | 79.02M |
| 11/20/2025 | $8.55 | $8.71 | $8.46 | $8.57 | 66.92M |
| 11/19/2025 | $8.59 | $8.64 | $8.37 | $8.45 | 54.08M |
| 11/18/2025 | $8.81 | $8.83 | $8.53 | $8.57 | 81.30M |
| 11/17/2025 | $8.95 | $8.97 | $8.78 | $8.85 | 79.43M |
| 11/14/2025 | $9.00 | $9.20 | $8.89 | $9.00 | 84.77M |
| 11/13/2025 | $9.14 | $9.17 | $8.95 | $9.05 | 96.02M |
| 11/12/2025 | $9.35 | $9.36 | $9.02 | $9.13 | 119.17M |
| 11/11/2025 | $9.01 | $9.42 | $9.00 | $9.35 | 186.75M |
| 11/10/2025 | $9.08 | $9.14 | $8.92 | $9.01 | 114.02M |
| 11/7/2025 | $8.75 | $9.17 | $8.71 | $9.06 | 165.51M |
| 11/6/2025 | $8.69 | $8.88 | $8.66 | $8.79 | 82.46M |
| 11/5/2025 | $8.50 | $8.78 | $8.46 | $8.69 | 69.94M |
| 11/4/2025 | $8.78 | $8.82 | $8.59 | $8.67 | 71.10M |
| 11/3/2025 | $8.87 | $8.90 | $8.64 | $8.82 | 93.60M |
| 10/31/2025 | $8.94 | $9.04 | $8.81 | $8.87 | 119.26M |
| 10/30/2025 | $8.75 | $9.15 | $8.64 | $8.93 | 203.87M |
| 10/29/2025 | $8.54 | $8.84 | $8.49 | $8.80 | 186.13M |
| 10/28/2025 | $8.40 | $8.48 | $8.34 | $8.38 | 56.42M |
| 10/27/2025 | $8.50 | $8.55 | $8.38 | $8.43 | 77.77M |
| 10/24/2025 | $8.31 | $8.44 | $8.28 | $8.42 | 74.04M |
| 10/23/2025 | $8.33 | $8.33 | $8.15 | $8.28 | 61.06M |
| 10/22/2025 | $8.36 | $8.45 | $8.32 | $8.36 | 42.12M |
| 10/21/2025 | $8.36 | $8.45 | $8.34 | $8.43 | 52.41M |
| 10/20/2025 | $8.33 | $8.44 | $8.31 | $8.39 | 59.11M |
| 10/17/2025 | $8.65 | $8.68 | $8.22 | $8.23 | 92.79M |