002672.SZ002672.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $4.69 | $4.74 | $4.69 | $4.71 | 6.56M |
| 1/14/2026 | $4.78 | $4.83 | $4.68 | $4.71 | 13.14M |
| 1/13/2026 | $4.83 | $4.88 | $4.76 | $4.80 | 14.77M |
| 1/12/2026 | $4.80 | $4.82 | $4.76 | $4.81 | 9.96M |
| 1/9/2026 | $4.81 | $4.82 | $4.74 | $4.80 | 7.83M |
| 1/8/2026 | $4.75 | $4.83 | $4.73 | $4.81 | 6.95M |
| 1/7/2026 | $4.79 | $4.86 | $4.75 | $4.76 | 7.20M |
| 1/6/2026 | $4.76 | $4.84 | $4.72 | $4.80 | 9.93M |
| 1/5/2026 | $4.71 | $4.95 | $4.71 | $4.77 | 15.47M |
| 12/31/2025 | $4.75 | $4.76 | $4.60 | $4.62 | 10.43M |
| 12/30/2025 | $4.78 | $4.81 | $4.71 | $4.74 | 6.30M |
| 12/29/2025 | $4.78 | $4.85 | $4.76 | $4.81 | 5.28M |
| 12/26/2025 | $4.83 | $4.86 | $4.78 | $4.80 | 4.79M |
| 12/25/2025 | $4.87 | $4.87 | $4.80 | $4.83 | 4.49M |
| 12/24/2025 | $4.87 | $4.87 | $4.80 | $4.83 | 4.86M |
| 12/23/2025 | $4.91 | $4.91 | $4.82 | $4.84 | 4.55M |
| 12/22/2025 | $4.92 | $4.95 | $4.87 | $4.88 | 4.52M |
| 12/19/2025 | $4.78 | $4.91 | $4.77 | $4.90 | 5.16M |
| 12/18/2025 | $4.76 | $4.84 | $4.73 | $4.79 | 3.73M |
| 12/17/2025 | $4.75 | $4.77 | $4.65 | $4.76 | 5.61M |
| 12/16/2025 | $4.80 | $4.81 | $4.73 | $4.74 | 5.37M |
| 12/15/2025 | $4.78 | $4.89 | $4.72 | $4.80 | 6.33M |
| 12/12/2025 | $4.83 | $4.87 | $4.77 | $4.77 | 5.36M |
| 12/11/2025 | $4.90 | $4.95 | $4.81 | $4.81 | 6.76M |
| 12/10/2025 | $4.90 | $4.96 | $4.89 | $4.92 | 4.13M |
| 12/9/2025 | $5.02 | $5.04 | $4.91 | $4.93 | 7.66M |
| 12/8/2025 | $5.11 | $5.12 | $4.99 | $5.00 | 8.50M |
| 12/5/2025 | $5.02 | $5.08 | $4.98 | $5.07 | 5.61M |
| 12/4/2025 | $5.14 | $5.16 | $5.02 | $5.02 | 7.12M |
| 12/3/2025 | $5.15 | $5.23 | $5.10 | $5.14 | 6.17M |
| 12/2/2025 | $5.15 | $5.19 | $5.08 | $5.17 | 5.79M |
| 12/1/2025 | $5.23 | $5.30 | $5.17 | $5.17 | 6.35M |
| 11/28/2025 | $5.15 | $5.22 | $5.13 | $5.21 | 5.15M |
| 11/27/2025 | $5.15 | $5.20 | $5.10 | $5.15 | 5.47M |
| 11/26/2025 | $5.17 | $5.22 | $5.11 | $5.13 | 9.26M |
| 11/25/2025 | $5.26 | $5.29 | $5.17 | $5.17 | 9.62M |
| 11/24/2025 | $5.23 | $5.28 | $5.15 | $5.25 | 9.34M |
| 11/21/2025 | $5.30 | $5.40 | $5.20 | $5.21 | 15.85M |
| 11/20/2025 | $5.51 | $5.51 | $5.31 | $5.34 | 11.84M |
| 11/19/2025 | $5.53 | $5.56 | $5.36 | $5.49 | 14.36M |
| 11/18/2025 | $5.58 | $5.59 | $5.44 | $5.48 | 16.71M |
| 11/17/2025 | $5.42 | $5.55 | $5.40 | $5.51 | 13.86M |
| 11/14/2025 | $5.45 | $5.52 | $5.40 | $5.43 | 13.48M |
| 11/13/2025 | $5.36 | $5.70 | $5.33 | $5.46 | 27.34M |
| 11/12/2025 | $5.32 | $5.39 | $5.28 | $5.36 | 14.81M |
| 11/11/2025 | $5.38 | $5.41 | $5.31 | $5.33 | 10.30M |
| 11/10/2025 | $5.31 | $5.38 | $5.30 | $5.37 | 17.60M |
| 11/7/2025 | $5.14 | $5.45 | $5.13 | $5.30 | 26.63M |
| 11/6/2025 | $5.16 | $5.20 | $5.12 | $5.13 | 11.19M |
| 11/5/2025 | $5.01 | $5.19 | $5.01 | $5.18 | 20.71M |
| 11/4/2025 | $5.02 | $5.09 | $5.00 | $5.04 | 13.21M |
| 11/3/2025 | $4.97 | $5.04 | $4.93 | $5.03 | 19.45M |
| 10/31/2025 | $4.89 | $4.99 | $4.88 | $4.98 | 18.80M |
| 10/30/2025 | $4.88 | $5.02 | $4.85 | $4.90 | 24.51M |
| 10/29/2025 | $4.92 | $4.95 | $4.83 | $4.91 | 16.78M |
| 10/28/2025 | $4.93 | $4.97 | $4.90 | $4.93 | 20.39M |
| 10/27/2025 | $4.99 | $5.01 | $4.90 | $4.92 | 27.66M |
| 10/24/2025 | $5.21 | $5.25 | $4.97 | $4.99 | 63.24M |
| 10/23/2025 | $4.81 | $5.29 | $4.76 | $5.29 | 39.43M |
| 10/22/2025 | $4.84 | $4.86 | $4.80 | $4.81 | 5.24M |
| 10/21/2025 | $4.71 | $4.84 | $4.71 | $4.84 | 7.43M |
| 10/20/2025 | $4.71 | $4.76 | $4.68 | $4.72 | 4.81M |
| 10/17/2025 | $4.77 | $4.79 | $4.68 | $4.68 | 6.40M |