002646.SZ002646.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $8.82 | $8.86 | $8.75 | $8.78 | 5.42M |
| 1/14/2026 | $8.87 | $8.98 | $8.76 | $8.82 | 8.82M |
| 1/13/2026 | $8.88 | $9.02 | $8.83 | $8.90 | 9.74M |
| 1/12/2026 | $8.83 | $8.89 | $8.81 | $8.89 | 7.29M |
| 1/9/2026 | $8.81 | $8.85 | $8.76 | $8.83 | 5.87M |
| 1/8/2026 | $8.76 | $8.83 | $8.70 | $8.81 | 4.81M |
| 1/7/2026 | $8.81 | $8.82 | $8.73 | $8.76 | 4.61M |
| 1/6/2026 | $8.75 | $8.81 | $8.72 | $8.80 | 4.84M |
| 1/5/2026 | $8.65 | $8.77 | $8.65 | $8.75 | 6.10M |
| 12/31/2025 | $8.71 | $8.76 | $8.59 | $8.65 | 5.46M |
| 12/30/2025 | $8.76 | $8.78 | $8.70 | $8.73 | 3.62M |
| 12/29/2025 | $8.87 | $8.88 | $8.75 | $8.77 | 5.82M |
| 12/26/2025 | $8.93 | $8.96 | $8.85 | $8.87 | 5.22M |
| 12/25/2025 | $8.87 | $9.05 | $8.86 | $8.97 | 5.49M |
| 12/24/2025 | $8.91 | $8.93 | $8.83 | $8.88 | 4.41M |
| 12/23/2025 | $8.99 | $8.99 | $8.86 | $8.89 | 4.42M |
| 12/22/2025 | $9.05 | $9.05 | $8.96 | $8.98 | 5.20M |
| 12/19/2025 | $8.87 | $9.05 | $8.85 | $9.04 | 6.19M |
| 12/18/2025 | $8.85 | $8.94 | $8.80 | $8.88 | 5.12M |
| 12/17/2025 | $8.85 | $8.92 | $8.76 | $8.88 | 5.43M |
| 12/16/2025 | $8.94 | $8.99 | $8.83 | $8.84 | 6.73M |
| 12/15/2025 | $8.95 | $9.12 | $8.95 | $9.01 | 9.57M |
| 12/12/2025 | $8.81 | $9.00 | $8.73 | $9.00 | 14.51M |
| 12/11/2025 | $8.99 | $9.04 | $8.79 | $8.83 | 7.37M |
| 12/10/2025 | $8.99 | $9.10 | $8.95 | $9.00 | 5.57M |
| 12/9/2025 | $9.11 | $9.15 | $8.99 | $9.00 | 5.96M |
| 12/8/2025 | $9.24 | $9.25 | $9.11 | $9.13 | 4.81M |
| 12/5/2025 | $9.08 | $9.20 | $9.06 | $9.18 | 2.90M |
| 12/4/2025 | $9.19 | $9.22 | $9.05 | $9.08 | 4.43M |
| 12/3/2025 | $9.38 | $9.39 | $9.16 | $9.22 | 7.32M |
| 12/2/2025 | $9.46 | $9.46 | $9.35 | $9.38 | 3.23M |
| 12/1/2025 | $9.48 | $9.51 | $9.43 | $9.46 | 2.89M |
| 11/28/2025 | $9.36 | $9.48 | $9.34 | $9.48 | 2.43M |
| 11/27/2025 | $9.42 | $9.48 | $9.35 | $9.40 | 2.58M |
| 11/26/2025 | $9.48 | $9.53 | $9.37 | $9.40 | 4.26M |
| 11/25/2025 | $9.43 | $9.53 | $9.38 | $9.48 | 3.19M |
| 11/24/2025 | $9.38 | $9.49 | $9.34 | $9.44 | 3.73M |
| 11/21/2025 | $9.68 | $9.80 | $9.32 | $9.33 | 6.02M |
| 11/20/2025 | $9.81 | $9.82 | $9.66 | $9.72 | 3.93M |
| 11/19/2025 | $9.91 | $9.94 | $9.75 | $9.80 | 3.41M |
| 11/18/2025 | $9.92 | $9.97 | $9.83 | $9.91 | 3.52M |
| 11/17/2025 | $9.90 | $9.97 | $9.85 | $9.97 | 4.29M |
| 11/14/2025 | $9.90 | $10.00 | $9.87 | $9.91 | 4.95M |
| 11/13/2025 | $9.85 | $9.95 | $9.82 | $9.93 | 4.66M |
| 11/12/2025 | $9.91 | $9.97 | $9.85 | $9.88 | 4.62M |
| 11/11/2025 | $9.90 | $9.94 | $9.79 | $9.92 | 5.53M |
| 11/10/2025 | $9.65 | $9.90 | $9.61 | $9.88 | 9.14M |
| 11/7/2025 | $9.63 | $9.70 | $9.62 | $9.65 | 2.75M |
| 11/6/2025 | $9.72 | $9.72 | $9.64 | $9.65 | 3.75M |
| 11/5/2025 | $9.64 | $9.77 | $9.61 | $9.70 | 3.78M |
| 11/4/2025 | $9.71 | $9.72 | $9.61 | $9.68 | 3.13M |
| 11/3/2025 | $9.58 | $9.73 | $9.55 | $9.72 | 4.26M |
| 10/31/2025 | $9.52 | $9.61 | $9.50 | $9.59 | 4.43M |
| 10/30/2025 | $9.53 | $9.61 | $9.51 | $9.54 | 4.25M |
| 10/29/2025 | $9.63 | $9.65 | $9.50 | $9.55 | 5.34M |
| 10/28/2025 | $9.65 | $9.72 | $9.62 | $9.65 | 3.12M |
| 10/27/2025 | $9.76 | $9.76 | $9.59 | $9.66 | 6.51M |
| 10/24/2025 | $9.87 | $9.89 | $9.74 | $9.74 | 4.82M |
| 10/23/2025 | $9.76 | $9.88 | $9.75 | $9.87 | 4.64M |
| 10/22/2025 | $9.80 | $9.86 | $9.72 | $9.79 | 4.38M |
| 10/21/2025 | $9.67 | $9.80 | $9.66 | $9.80 | 4.70M |
| 10/20/2025 | $9.63 | $9.67 | $9.59 | $9.67 | 3.38M |
| 10/17/2025 | $9.73 | $9.74 | $9.58 | $9.62 | 3.72M |