002673.SZ002673.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $8.09 | $8.13 | $8.00 | $8.02 | 47.40M |
| 1/14/2026 | $8.10 | $8.32 | $8.07 | $8.13 | 84.13M |
| 1/13/2026 | $8.22 | $8.25 | $8.11 | $8.13 | 51.15M |
| 1/12/2026 | $8.09 | $8.20 | $8.04 | $8.19 | 64.70M |
| 1/9/2026 | $8.02 | $8.13 | $8.02 | $8.08 | 44.36M |
| 1/8/2026 | $8.08 | $8.11 | $8.01 | $8.03 | 42.79M |
| 1/7/2026 | $8.21 | $8.22 | $8.09 | $8.11 | 45.18M |
| 1/6/2026 | $8.02 | $8.22 | $8.01 | $8.21 | 77.54M |
| 1/5/2026 | $7.91 | $8.02 | $7.89 | $8.02 | 34.13M |
| 12/31/2025 | $7.96 | $7.99 | $7.88 | $7.89 | 24.03M |
| 12/30/2025 | $7.97 | $8.01 | $7.92 | $7.96 | 25.71M |
| 12/29/2025 | $8.03 | $8.06 | $7.97 | $8.00 | 22.52M |
| 12/26/2025 | $8.00 | $8.13 | $8.00 | $8.04 | 36.52M |
| 12/25/2025 | $8.01 | $8.05 | $7.98 | $8.02 | 26.82M |
| 12/24/2025 | $7.91 | $8.01 | $7.89 | $7.99 | 20.79M |
| 12/23/2025 | $8.00 | $8.00 | $7.91 | $7.92 | 19.19M |
| 12/22/2025 | $7.98 | $8.02 | $7.97 | $7.99 | 19.42M |
| 12/19/2025 | $7.95 | $8.02 | $7.91 | $7.98 | 24.33M |
| 12/18/2025 | $7.96 | $7.97 | $7.91 | $7.94 | 19.49M |
| 12/17/2025 | $7.89 | $8.02 | $7.78 | $7.96 | 37.96M |
| 12/16/2025 | $7.92 | $7.95 | $7.85 | $7.89 | 22.16M |
| 12/15/2025 | $7.90 | $8.02 | $7.89 | $7.94 | 19.02M |
| 12/12/2025 | $7.92 | $7.99 | $7.88 | $7.96 | 24.70M |
| 12/11/2025 | $8.05 | $8.06 | $7.91 | $7.92 | 22.07M |
| 12/10/2025 | $8.00 | $8.06 | $7.97 | $8.05 | 25.52M |
| 12/9/2025 | $8.08 | $8.10 | $8.00 | $8.01 | 23.28M |
| 12/8/2025 | $8.16 | $8.23 | $8.09 | $8.10 | 49.46M |
| 12/5/2025 | $7.89 | $8.09 | $7.88 | $8.05 | 38.57M |
| 12/4/2025 | $7.88 | $7.93 | $7.84 | $7.91 | 16.48M |
| 12/3/2025 | $7.96 | $7.98 | $7.86 | $7.88 | 18.63M |
| 12/2/2025 | $8.02 | $8.03 | $7.93 | $7.95 | 17.96M |
| 12/1/2025 | $7.99 | $8.05 | $7.98 | $8.02 | 21.21M |
| 11/28/2025 | $7.94 | $8.03 | $7.91 | $8.02 | 28.72M |
| 11/27/2025 | $7.90 | $8.29 | $7.85 | $8.03 | 48.97M |
| 11/26/2025 | $7.96 | $7.99 | $7.89 | $7.90 | 20.75M |
| 11/25/2025 | $8.00 | $8.04 | $7.96 | $7.96 | 23.04M |
| 11/24/2025 | $7.97 | $8.01 | $7.92 | $7.98 | 24.02M |
| 11/21/2025 | $8.20 | $8.23 | $7.93 | $7.94 | 53.23M |
| 11/20/2025 | $8.39 | $8.41 | $8.26 | $8.27 | 35.47M |
| 11/19/2025 | $8.29 | $8.35 | $8.23 | $8.27 | 22.89M |
| 11/18/2025 | $8.30 | $8.35 | $8.28 | $8.30 | 25.51M |
| 11/17/2025 | $8.36 | $8.38 | $8.30 | $8.32 | 27.31M |
| 11/14/2025 | $8.41 | $8.45 | $8.36 | $8.36 | 25.54M |
| 11/13/2025 | $8.39 | $8.46 | $8.39 | $8.44 | 27.70M |
| 11/12/2025 | $8.48 | $8.49 | $8.37 | $8.41 | 32.73M |
| 11/11/2025 | $8.58 | $8.60 | $8.47 | $8.49 | 29.51M |
| 11/10/2025 | $8.49 | $8.59 | $8.45 | $8.57 | 33.61M |
| 11/7/2025 | $8.59 | $8.59 | $8.50 | $8.50 | 35.17M |
| 11/6/2025 | $8.60 | $8.68 | $8.60 | $8.63 | 36.62M |
| 11/5/2025 | $8.58 | $8.62 | $8.55 | $8.58 | 24.79M |
| 11/4/2025 | $8.59 | $8.65 | $8.54 | $8.61 | 29.71M |
| 11/3/2025 | $8.57 | $8.63 | $8.48 | $8.63 | 37.74M |
| 10/31/2025 | $8.65 | $8.69 | $8.59 | $8.59 | 39.76M |
| 10/30/2025 | $8.74 | $8.75 | $8.59 | $8.63 | 45.56M |
| 10/29/2025 | $8.59 | $8.78 | $8.59 | $8.75 | 70.64M |
| 10/28/2025 | $8.60 | $8.64 | $8.57 | $8.59 | 30.70M |
| 10/27/2025 | $8.62 | $8.65 | $8.56 | $8.62 | 45.43M |
| 10/24/2025 | $8.48 | $8.57 | $8.47 | $8.53 | 31.70M |
| 10/23/2025 | $8.41 | $8.49 | $8.34 | $8.48 | 34.08M |
| 10/22/2025 | $8.48 | $8.50 | $8.40 | $8.43 | 26.29M |
| 10/21/2025 | $8.40 | $8.56 | $8.39 | $8.52 | 35.91M |
| 10/20/2025 | $8.44 | $8.47 | $8.36 | $8.40 | 27.50M |
| 10/17/2025 | $8.55 | $8.64 | $8.37 | $8.38 | 49.05M |