002668.SZ002668.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $10.18 | $10.18 | $10.05 | $10.06 | 4.13M |
| 1/14/2026 | $10.19 | $10.26 | $10.03 | $10.08 | 17.50M |
| 1/13/2026 | $10.28 | $10.35 | $10.15 | $10.19 | 15.02M |
| 1/12/2026 | $10.21 | $10.28 | $10.18 | $10.28 | 11.19M |
| 1/9/2026 | $10.18 | $10.29 | $10.14 | $10.25 | 11.49M |
| 1/8/2026 | $10.15 | $10.28 | $10.04 | $10.19 | 12.84M |
| 1/7/2026 | $10.41 | $10.42 | $10.16 | $10.18 | 15.92M |
| 1/6/2026 | $10.49 | $10.52 | $10.29 | $10.42 | 15.74M |
| 1/5/2026 | $10.43 | $10.56 | $10.32 | $10.50 | 14.56M |
| 12/31/2025 | $10.88 | $10.97 | $10.30 | $10.38 | 25.41M |
| 12/30/2025 | $10.76 | $11.04 | $10.72 | $10.82 | 11.58M |
| 12/29/2025 | $10.71 | $10.90 | $10.65 | $10.76 | 11.25M |
| 12/26/2025 | $10.76 | $10.79 | $10.66 | $10.71 | 6.94M |
| 12/25/2025 | $10.63 | $10.89 | $10.57 | $10.81 | 10.87M |
| 12/24/2025 | $10.64 | $10.70 | $10.60 | $10.69 | 6.39M |
| 12/23/2025 | $10.67 | $10.74 | $10.53 | $10.65 | 8.15M |
| 12/22/2025 | $10.86 | $10.88 | $10.60 | $10.63 | 13.08M |
| 12/19/2025 | $10.57 | $10.87 | $10.50 | $10.84 | 12.45M |
| 12/18/2025 | $10.67 | $10.70 | $10.55 | $10.62 | 8.10M |
| 12/17/2025 | $10.64 | $10.73 | $10.51 | $10.71 | 8.24M |
| 12/16/2025 | $10.89 | $10.90 | $10.59 | $10.64 | 10.02M |
| 12/15/2025 | $10.60 | $10.93 | $10.58 | $10.90 | 12.99M |
| 12/12/2025 | $10.55 | $10.67 | $10.54 | $10.62 | 10.07M |
| 12/11/2025 | $10.67 | $10.71 | $10.54 | $10.55 | 7.95M |
| 12/10/2025 | $10.52 | $10.70 | $10.51 | $10.67 | 7.29M |
| 12/9/2025 | $10.70 | $10.76 | $10.54 | $10.58 | 8.48M |
| 12/8/2025 | $10.84 | $10.84 | $10.60 | $10.65 | 10.77M |
| 12/5/2025 | $10.80 | $10.82 | $10.63 | $10.78 | 8.03M |
| 12/4/2025 | $10.89 | $10.94 | $10.75 | $10.82 | 7.33M |
| 12/3/2025 | $10.81 | $10.98 | $10.76 | $10.90 | 10.01M |
| 12/2/2025 | $10.68 | $10.90 | $10.63 | $10.82 | 10.24M |
| 12/1/2025 | $10.71 | $10.71 | $10.54 | $10.67 | 10.99M |
| 11/28/2025 | $10.81 | $10.82 | $10.62 | $10.71 | 10.11M |
| 11/27/2025 | $10.68 | $10.93 | $10.63 | $10.80 | 15.43M |
| 11/26/2025 | $10.61 | $10.73 | $10.54 | $10.68 | 10.29M |
| 11/25/2025 | $10.52 | $10.66 | $10.45 | $10.61 | 12.58M |
| 11/24/2025 | $10.55 | $10.58 | $10.37 | $10.46 | 11.26M |
| 11/21/2025 | $10.61 | $10.74 | $10.46 | $10.50 | 14.52M |
| 11/20/2025 | $10.86 | $10.86 | $10.58 | $10.61 | 13.09M |
| 11/19/2025 | $10.80 | $10.91 | $10.71 | $10.79 | 10.50M |
| 11/18/2025 | $11.00 | $11.04 | $10.71 | $10.75 | 12.53M |
| 11/17/2025 | $11.20 | $11.23 | $10.86 | $10.95 | 18.43M |
| 11/14/2025 | $11.26 | $11.39 | $11.16 | $11.18 | 14.85M |
| 11/13/2025 | $11.33 | $11.34 | $11.22 | $11.33 | 14.65M |
| 11/12/2025 | $11.14 | $11.45 | $11.10 | $11.36 | 25.16M |
| 11/11/2025 | $11.31 | $11.38 | $11.04 | $11.10 | 23.31M |
| 11/10/2025 | $11.40 | $11.60 | $11.25 | $11.35 | 20.46M |
| 11/7/2025 | $11.35 | $11.66 | $11.31 | $11.36 | 20.86M |
| 11/6/2025 | $11.12 | $11.60 | $11.03 | $11.45 | 28.79M |
| 11/5/2025 | $11.00 | $11.25 | $10.95 | $11.05 | 21.62M |
| 11/4/2025 | $11.02 | $11.42 | $10.97 | $11.10 | 34.82M |
| 11/3/2025 | $10.84 | $11.15 | $10.66 | $11.03 | 41.97M |
| 10/31/2025 | $10.43 | $10.98 | $10.42 | $10.89 | 64.69M |
| 10/30/2025 | $10.34 | $10.77 | $10.13 | $10.35 | 74.92M |
| 10/29/2025 | $9.70 | $9.81 | $9.61 | $9.79 | 8.64M |
| 10/28/2025 | $9.81 | $9.83 | $9.72 | $9.72 | 7.72M |
| 10/27/2025 | $9.80 | $9.88 | $9.75 | $9.85 | 9.87M |
| 10/24/2025 | $9.94 | $9.94 | $9.78 | $9.82 | 10.44M |
| 10/23/2025 | $9.73 | $9.95 | $9.66 | $9.90 | 13.68M |
| 10/22/2025 | $9.69 | $9.79 | $9.67 | $9.74 | 7.67M |
| 10/21/2025 | $9.64 | $9.75 | $9.63 | $9.72 | 7.19M |
| 10/20/2025 | $9.59 | $9.68 | $9.59 | $9.65 | 8.51M |
| 10/17/2025 | $9.61 | $9.66 | $9.48 | $9.53 | 10.47M |