002662.SZ002662.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $3.96 | $3.98 | $3.88 | $3.91 | 41.39M |
| 1/14/2026 | $4.11 | $4.11 | $3.93 | $3.99 | 68.03M |
| 1/13/2026 | $4.01 | $4.19 | $3.96 | $4.11 | 69.42M |
| 1/12/2026 | $3.95 | $4.01 | $3.93 | $3.99 | 34.06M |
| 1/9/2026 | $4.00 | $4.02 | $3.94 | $3.99 | 24.78M |
| 1/8/2026 | $3.98 | $4.02 | $3.95 | $4.00 | 22.67M |
| 1/7/2026 | $4.04 | $4.08 | $3.96 | $3.98 | 28.84M |
| 1/6/2026 | $3.98 | $4.06 | $3.97 | $4.04 | 35.22M |
| 1/5/2026 | $4.04 | $4.06 | $3.95 | $3.98 | 27.38M |
| 12/31/2025 | $4.06 | $4.07 | $4.01 | $4.02 | 21.15M |
| 12/30/2025 | $3.97 | $4.07 | $3.93 | $4.05 | 25.21M |
| 12/29/2025 | $4.02 | $4.03 | $3.97 | $4.00 | 17.99M |
| 12/26/2025 | $4.03 | $4.03 | $3.96 | $4.02 | 26.84M |
| 12/25/2025 | $3.99 | $4.05 | $3.98 | $4.03 | 22.84M |
| 12/24/2025 | $3.97 | $4.06 | $3.96 | $4.01 | 34.57M |
| 12/23/2025 | $3.99 | $4.00 | $3.92 | $3.98 | 22.79M |
| 12/22/2025 | $3.98 | $4.01 | $3.95 | $3.99 | 26.52M |
| 12/19/2025 | $3.83 | $3.99 | $3.83 | $3.97 | 32.24M |
| 12/18/2025 | $3.76 | $3.87 | $3.73 | $3.82 | 20.76M |
| 12/17/2025 | $3.77 | $3.82 | $3.70 | $3.77 | 22.52M |
| 12/16/2025 | $3.87 | $3.87 | $3.77 | $3.78 | 18.08M |
| 12/15/2025 | $3.84 | $3.88 | $3.81 | $3.85 | 16.07M |
| 12/12/2025 | $3.94 | $3.96 | $3.83 | $3.84 | 26.63M |
| 12/11/2025 | $4.00 | $4.01 | $3.93 | $3.94 | 20.58M |
| 12/10/2025 | $3.93 | $3.99 | $3.89 | $3.99 | 23.59M |
| 12/9/2025 | $3.95 | $3.96 | $3.89 | $3.91 | 17.11M |
| 12/8/2025 | $4.01 | $4.02 | $3.95 | $3.96 | 22.03M |
| 12/5/2025 | $3.95 | $4.01 | $3.93 | $4.00 | 20.91M |
| 12/4/2025 | $3.97 | $3.99 | $3.92 | $3.97 | 22.59M |
| 12/3/2025 | $4.00 | $4.02 | $3.94 | $3.98 | 21.63M |
| 12/2/2025 | $3.99 | $4.02 | $3.96 | $4.00 | 28.64M |
| 12/1/2025 | $3.89 | $4.03 | $3.88 | $4.00 | 34.01M |
| 11/28/2025 | $3.89 | $3.92 | $3.81 | $3.89 | 19.09M |
| 11/27/2025 | $3.87 | $3.99 | $3.85 | $3.89 | 30.94M |
| 11/26/2025 | $3.74 | $3.97 | $3.71 | $3.87 | 45.59M |
| 11/25/2025 | $3.70 | $3.75 | $3.68 | $3.72 | 14.86M |
| 11/24/2025 | $3.66 | $3.70 | $3.64 | $3.68 | 17.60M |
| 11/21/2025 | $3.77 | $3.81 | $3.61 | $3.65 | 29.55M |
| 11/20/2025 | $3.84 | $3.85 | $3.78 | $3.80 | 16.27M |
| 11/19/2025 | $3.91 | $3.96 | $3.81 | $3.82 | 23.23M |
| 11/18/2025 | $4.00 | $4.00 | $3.89 | $3.91 | 21.18M |
| 11/17/2025 | $4.01 | $4.03 | $3.96 | $4.00 | 17.81M |
| 11/14/2025 | $3.99 | $4.07 | $3.97 | $4.01 | 24.53M |
| 11/13/2025 | $3.94 | $4.01 | $3.90 | $3.99 | 27.70M |
| 11/12/2025 | $3.96 | $4.01 | $3.93 | $3.95 | 22.99M |
| 11/11/2025 | $3.91 | $3.97 | $3.91 | $3.96 | 19.81M |
| 11/10/2025 | $3.93 | $3.94 | $3.88 | $3.91 | 17.81M |
| 11/7/2025 | $3.93 | $3.95 | $3.92 | $3.93 | 17.03M |
| 11/6/2025 | $3.95 | $3.98 | $3.92 | $3.96 | 22.25M |
| 11/5/2025 | $3.87 | $3.96 | $3.84 | $3.95 | 26.08M |
| 11/4/2025 | $3.89 | $3.94 | $3.86 | $3.89 | 22.77M |
| 11/3/2025 | $3.82 | $3.92 | $3.80 | $3.89 | 25.46M |
| 10/31/2025 | $3.77 | $3.84 | $3.75 | $3.82 | 20.75M |
| 10/30/2025 | $3.76 | $3.82 | $3.75 | $3.77 | 20.32M |
| 10/29/2025 | $3.76 | $3.78 | $3.72 | $3.76 | 18.09M |
| 10/28/2025 | $3.78 | $3.83 | $3.76 | $3.78 | 14.95M |
| 10/27/2025 | $3.83 | $3.85 | $3.75 | $3.79 | 18.78M |
| 10/24/2025 | $3.85 | $3.87 | $3.81 | $3.82 | 14.47M |
| 10/23/2025 | $3.81 | $3.85 | $3.78 | $3.84 | 17.58M |
| 10/22/2025 | $3.81 | $3.92 | $3.78 | $3.84 | 23.09M |
| 10/21/2025 | $3.72 | $3.81 | $3.71 | $3.80 | 20.85M |
| 10/20/2025 | $3.70 | $3.74 | $3.69 | $3.73 | 18.90M |
| 10/17/2025 | $3.79 | $3.80 | $3.66 | $3.66 | 29.00M |