002631.SZ002631.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $5.78 | $5.83 | $5.70 | $5.76 | 14.82M |
| 1/14/2026 | $5.90 | $5.93 | $5.72 | $5.84 | 24.30M |
| 1/13/2026 | $6.00 | $6.10 | $5.84 | $5.88 | 24.06M |
| 1/12/2026 | $5.97 | $6.06 | $5.93 | $6.01 | 28.38M |
| 1/9/2026 | $6.00 | $6.02 | $5.80 | $5.92 | 30.53M |
| 1/8/2026 | $5.92 | $6.05 | $5.79 | $5.99 | 37.33M |
| 1/7/2026 | $6.12 | $6.50 | $5.87 | $5.88 | 75.73M |
| 1/6/2026 | $5.95 | $6.00 | $5.88 | $5.91 | 17.90M |
| 1/5/2026 | $5.98 | $6.08 | $5.85 | $5.94 | 21.87M |
| 12/31/2025 | $5.94 | $6.06 | $5.87 | $5.98 | 19.16M |
| 12/30/2025 | $6.17 | $6.19 | $5.96 | $5.98 | 27.84M |
| 12/29/2025 | $6.33 | $6.52 | $6.14 | $6.19 | 36.43M |
| 12/26/2025 | $6.18 | $6.63 | $6.17 | $6.40 | 56.62M |
| 12/25/2025 | $5.89 | $6.34 | $5.86 | $6.22 | 68.03M |
| 12/24/2025 | $5.78 | $5.92 | $5.71 | $5.88 | 51.00M |
| 12/23/2025 | $5.31 | $5.84 | $5.29 | $5.84 | 32.94M |
| 12/22/2025 | $5.33 | $5.40 | $5.28 | $5.31 | 10.89M |
| 12/19/2025 | $5.26 | $5.39 | $5.21 | $5.36 | 15.71M |
| 12/18/2025 | $5.22 | $5.33 | $5.10 | $5.26 | 27.31M |
| 12/17/2025 | $5.21 | $5.22 | $4.96 | $5.09 | 22.16M |
| 12/16/2025 | $5.50 | $5.51 | $5.20 | $5.21 | 18.63M |
| 12/15/2025 | $5.43 | $5.55 | $5.40 | $5.49 | 16.92M |
| 12/12/2025 | $5.43 | $5.61 | $5.33 | $5.44 | 30.50M |
| 12/11/2025 | $5.71 | $5.73 | $5.43 | $5.45 | 22.75M |
| 12/10/2025 | $5.75 | $5.85 | $5.69 | $5.70 | 20.89M |
| 12/9/2025 | $5.92 | $6.01 | $5.74 | $5.78 | 27.47M |
| 12/8/2025 | $6.13 | $6.16 | $5.82 | $5.84 | 46.10M |
| 12/5/2025 | $5.87 | $6.08 | $5.68 | $6.07 | 68.71M |
| 12/4/2025 | $5.63 | $6.08 | $5.59 | $5.96 | 107.16M |
| 12/3/2025 | $5.19 | $5.71 | $5.16 | $5.71 | 40.13M |
| 12/2/2025 | $5.16 | $5.26 | $5.12 | $5.19 | 10.55M |
| 12/1/2025 | $5.24 | $5.26 | $5.16 | $5.18 | 8.61M |
| 11/28/2025 | $5.17 | $5.25 | $5.08 | $5.24 | 10.10M |
| 11/27/2025 | $5.11 | $5.24 | $5.11 | $5.17 | 10.36M |
| 11/26/2025 | $5.18 | $5.25 | $5.11 | $5.11 | 8.60M |
| 11/25/2025 | $5.17 | $5.20 | $5.10 | $5.17 | 9.38M |
| 11/24/2025 | $5.18 | $5.19 | $5.04 | $5.10 | 12.95M |
| 11/21/2025 | $5.39 | $5.46 | $5.07 | $5.08 | 22.05M |
| 11/20/2025 | $5.50 | $5.50 | $5.35 | $5.43 | 10.72M |
| 11/19/2025 | $5.52 | $5.59 | $5.38 | $5.47 | 16.24M |
| 11/18/2025 | $5.68 | $5.70 | $5.50 | $5.54 | 21.65M |
| 11/17/2025 | $5.70 | $5.71 | $5.58 | $5.69 | 15.93M |
| 11/14/2025 | $5.66 | $5.74 | $5.63 | $5.66 | 18.97M |
| 11/13/2025 | $5.50 | $5.69 | $5.49 | $5.67 | 19.31M |
| 11/12/2025 | $5.63 | $5.65 | $5.49 | $5.53 | 17.19M |
| 11/11/2025 | $5.56 | $5.82 | $5.51 | $5.65 | 29.41M |
| 11/10/2025 | $5.45 | $5.57 | $5.42 | $5.55 | 22.75M |
| 11/7/2025 | $5.45 | $5.50 | $5.36 | $5.36 | 15.06M |
| 11/6/2025 | $5.50 | $5.51 | $5.36 | $5.41 | 15.23M |
| 11/5/2025 | $5.37 | $5.52 | $5.35 | $5.50 | 18.13M |
| 11/4/2025 | $5.55 | $5.55 | $5.37 | $5.42 | 14.03M |
| 11/3/2025 | $5.39 | $5.47 | $5.36 | $5.46 | 13.84M |
| 10/31/2025 | $5.36 | $5.46 | $5.33 | $5.38 | 13.82M |
| 10/30/2025 | $5.45 | $5.47 | $5.35 | $5.35 | 18.18M |
| 10/29/2025 | $5.46 | $5.53 | $5.36 | $5.47 | 26.00M |
| 10/28/2025 | $5.59 | $5.60 | $5.50 | $5.51 | 22.74M |
| 10/27/2025 | $5.65 | $5.80 | $5.56 | $5.61 | 29.59M |
| 10/24/2025 | $5.53 | $5.78 | $5.46 | $5.59 | 35.20M |
| 10/23/2025 | $5.47 | $5.56 | $5.41 | $5.54 | 25.92M |
| 10/22/2025 | $5.62 | $5.66 | $5.45 | $5.47 | 24.30M |
| 10/21/2025 | $5.67 | $5.70 | $5.52 | $5.62 | 28.37M |
| 10/20/2025 | $5.60 | $5.73 | $5.48 | $5.69 | 46.96M |
| 10/17/2025 | $5.63 | $5.75 | $5.47 | $5.50 | 44.96M |