002666.SZ002666.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $5.38 | $5.48 | $5.35 | $5.47 | 21.60M |
| 1/14/2026 | $5.42 | $5.47 | $5.28 | $5.38 | 25.21M |
| 1/13/2026 | $5.57 | $5.58 | $5.41 | $5.44 | 23.84M |
| 1/12/2026 | $5.50 | $5.53 | $5.43 | $5.53 | 24.41M |
| 1/9/2026 | $5.46 | $5.50 | $5.39 | $5.49 | 23.47M |
| 1/8/2026 | $5.40 | $5.48 | $5.37 | $5.47 | 19.59M |
| 1/7/2026 | $5.43 | $5.48 | $5.39 | $5.43 | 19.73M |
| 1/6/2026 | $5.43 | $5.46 | $5.39 | $5.45 | 24.06M |
| 1/5/2026 | $5.51 | $5.55 | $5.40 | $5.42 | 24.25M |
| 12/31/2025 | $5.55 | $5.59 | $5.41 | $5.51 | 19.51M |
| 12/30/2025 | $5.59 | $5.60 | $5.50 | $5.55 | 22.28M |
| 12/29/2025 | $5.64 | $5.68 | $5.56 | $5.63 | 34.89M |
| 12/26/2025 | $5.49 | $5.75 | $5.45 | $5.57 | 47.80M |
| 12/25/2025 | $5.56 | $5.62 | $5.47 | $5.49 | 50.19M |
| 12/24/2025 | $5.54 | $5.94 | $5.44 | $5.63 | 82.32M |
| 12/23/2025 | $5.99 | $6.03 | $5.47 | $5.49 | 104.65M |
| 12/22/2025 | $6.03 | $6.03 | $6.03 | $6.03 | 11.38M |
| 12/19/2025 | $4.99 | $5.48 | $4.97 | $5.48 | 13.04M |
| 12/18/2025 | $4.88 | $5.02 | $4.85 | $4.98 | 9.53M |
| 12/17/2025 | $4.89 | $4.93 | $4.80 | $4.90 | 8.68M |
| 12/16/2025 | $4.96 | $4.99 | $4.87 | $4.89 | 8.91M |
| 12/15/2025 | $4.90 | $5.01 | $4.87 | $4.98 | 9.19M |
| 12/12/2025 | $5.00 | $5.07 | $4.91 | $4.92 | 11.15M |
| 12/11/2025 | $5.15 | $5.16 | $5.01 | $5.01 | 10.00M |
| 12/10/2025 | $5.14 | $5.19 | $5.11 | $5.15 | 7.76M |
| 12/9/2025 | $5.20 | $5.23 | $5.15 | $5.16 | 7.98M |
| 12/8/2025 | $5.31 | $5.31 | $5.21 | $5.22 | 8.75M |
| 12/5/2025 | $5.19 | $5.27 | $5.14 | $5.26 | 7.68M |
| 12/4/2025 | $5.27 | $5.27 | $5.14 | $5.18 | 9.41M |
| 12/3/2025 | $5.30 | $5.34 | $5.23 | $5.25 | 8.73M |
| 12/2/2025 | $5.25 | $5.32 | $5.18 | $5.29 | 10.92M |
| 12/1/2025 | $5.30 | $5.31 | $5.23 | $5.24 | 9.27M |
| 11/28/2025 | $5.20 | $5.28 | $5.15 | $5.28 | 10.03M |
| 11/27/2025 | $5.09 | $5.23 | $5.08 | $5.17 | 11.59M |
| 11/26/2025 | $5.13 | $5.18 | $5.08 | $5.09 | 10.97M |
| 11/25/2025 | $5.11 | $5.17 | $5.08 | $5.13 | 10.26M |
| 11/24/2025 | $5.09 | $5.13 | $5.02 | $5.04 | 13.90M |
| 11/21/2025 | $5.35 | $5.39 | $5.01 | $5.01 | 20.94M |
| 11/20/2025 | $5.45 | $5.51 | $5.35 | $5.39 | 9.52M |
| 11/19/2025 | $5.54 | $5.57 | $5.40 | $5.44 | 12.12M |
| 11/18/2025 | $5.66 | $5.67 | $5.47 | $5.55 | 15.32M |
| 11/17/2025 | $5.69 | $5.73 | $5.61 | $5.67 | 15.14M |
| 11/14/2025 | $5.82 | $5.87 | $5.69 | $5.72 | 18.13M |
| 11/13/2025 | $5.66 | $5.94 | $5.64 | $5.85 | 27.92M |
| 11/12/2025 | $5.69 | $5.74 | $5.62 | $5.67 | 14.22M |
| 11/11/2025 | $5.64 | $5.69 | $5.59 | $5.68 | 16.14M |
| 11/10/2025 | $5.71 | $5.74 | $5.60 | $5.64 | 16.19M |
| 11/7/2025 | $5.57 | $5.71 | $5.53 | $5.70 | 19.74M |
| 11/6/2025 | $5.55 | $5.57 | $5.46 | $5.57 | 11.35M |
| 11/5/2025 | $5.41 | $5.57 | $5.39 | $5.55 | 12.41M |
| 11/4/2025 | $5.45 | $5.48 | $5.39 | $5.45 | 10.77M |
| 11/3/2025 | $5.44 | $5.47 | $5.37 | $5.44 | 12.12M |
| 10/31/2025 | $5.43 | $5.47 | $5.38 | $5.43 | 12.21M |
| 10/30/2025 | $5.48 | $5.55 | $5.42 | $5.44 | 10.32M |
| 10/29/2025 | $5.55 | $5.55 | $5.41 | $5.51 | 11.87M |
| 10/28/2025 | $5.50 | $5.59 | $5.47 | $5.54 | 11.46M |
| 10/27/2025 | $5.61 | $5.63 | $5.45 | $5.51 | 12.60M |
| 10/24/2025 | $5.55 | $5.62 | $5.48 | $5.52 | 19.47M |
| 10/23/2025 | $5.39 | $5.58 | $5.36 | $5.57 | 20.45M |
| 10/22/2025 | $5.38 | $5.47 | $5.35 | $5.41 | 14.35M |
| 10/21/2025 | $5.26 | $5.43 | $5.23 | $5.40 | 15.87M |
| 10/20/2025 | $5.25 | $5.35 | $5.24 | $5.35 | 14.42M |
| 10/17/2025 | $5.30 | $5.34 | $5.19 | $5.19 | 11.49M |