002677.SZ002677.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $9.98 | $10.05 | $9.48 | $9.54 | 30.52M |
| 1/14/2026 | $9.95 | $10.37 | $9.82 | $10.03 | 57.55M |
| 1/13/2026 | $9.43 | $10.44 | $9.40 | $10.15 | 73.24M |
| 1/12/2026 | $9.16 | $9.78 | $9.16 | $9.49 | 46.85M |
| 1/9/2026 | $10.18 | $10.18 | $9.18 | $9.21 | 67.62M |
| 1/8/2026 | $9.04 | $10.20 | $9.04 | $10.20 | 42.15M |
| 1/7/2026 | $8.76 | $9.53 | $8.76 | $9.27 | 49.55M |
| 1/6/2026 | $8.40 | $8.68 | $8.29 | $8.66 | 22.72M |
| 1/5/2026 | $8.39 | $8.84 | $8.37 | $8.42 | 16.15M |
| 12/31/2025 | $8.41 | $8.48 | $8.24 | $8.35 | 11.09M |
| 12/30/2025 | $8.60 | $8.60 | $8.31 | $8.33 | 14.58M |
| 12/29/2025 | $8.46 | $8.67 | $8.27 | $8.59 | 21.16M |
| 12/26/2025 | $8.48 | $8.62 | $8.35 | $8.46 | 17.18M |
| 12/25/2025 | $8.45 | $8.68 | $8.43 | $8.46 | 16.56M |
| 12/24/2025 | $8.61 | $8.88 | $8.42 | $8.48 | 27.08M |
| 12/23/2025 | $8.26 | $8.70 | $8.18 | $8.61 | 38.73M |
| 12/22/2025 | $8.37 | $8.53 | $8.18 | $8.34 | 52.55M |
| 12/19/2025 | $7.57 | $8.29 | $7.50 | $8.29 | 24.64M |
| 12/18/2025 | $7.26 | $7.58 | $7.23 | $7.54 | 10.36M |
| 12/17/2025 | $7.29 | $7.35 | $7.16 | $7.30 | 5.50M |
| 12/16/2025 | $7.48 | $7.54 | $7.28 | $7.29 | 6.67M |
| 12/15/2025 | $7.37 | $7.54 | $7.32 | $7.48 | 8.11M |
| 12/12/2025 | $7.58 | $7.63 | $7.37 | $7.39 | 10.92M |
| 12/11/2025 | $7.77 | $7.98 | $7.58 | $7.58 | 12.60M |
| 12/10/2025 | $7.73 | $7.91 | $7.70 | $7.77 | 6.45M |
| 12/9/2025 | $7.85 | $7.91 | $7.72 | $7.77 | 6.00M |
| 12/8/2025 | $7.90 | $7.99 | $7.79 | $7.83 | 5.59M |
| 12/5/2025 | $7.89 | $7.90 | $7.76 | $7.84 | 6.24M |
| 12/4/2025 | $8.15 | $8.17 | $7.80 | $7.86 | 10.65M |
| 12/3/2025 | $8.30 | $8.34 | $8.11 | $8.15 | 6.20M |
| 12/2/2025 | $8.45 | $8.45 | $8.25 | $8.33 | 5.62M |
| 12/1/2025 | $8.49 | $8.70 | $8.35 | $8.40 | 10.26M |
| 11/28/2025 | $8.20 | $8.50 | $8.06 | $8.42 | 10.84M |
| 11/27/2025 | $8.18 | $8.30 | $8.09 | $8.20 | 6.41M |
| 11/26/2025 | $8.27 | $8.45 | $8.18 | $8.22 | 8.72M |
| 11/25/2025 | $8.11 | $8.40 | $8.04 | $8.31 | 12.79M |
| 11/24/2025 | $8.18 | $8.29 | $8.08 | $8.11 | 8.97M |
| 11/21/2025 | $8.41 | $8.49 | $8.09 | $8.10 | 16.41M |
| 11/20/2025 | $8.38 | $8.63 | $8.29 | $8.43 | 15.87M |
| 11/19/2025 | $8.44 | $8.88 | $8.32 | $8.39 | 32.10M |
| 11/18/2025 | $8.14 | $8.75 | $8.13 | $8.48 | 30.99M |
| 11/17/2025 | $7.85 | $8.28 | $7.78 | $8.16 | 25.16M |
| 11/14/2025 | $7.93 | $8.06 | $7.88 | $7.89 | 10.75M |
| 11/13/2025 | $7.85 | $8.00 | $7.80 | $7.97 | 13.35M |
| 11/12/2025 | $7.81 | $8.02 | $7.74 | $7.85 | 20.98M |
| 11/11/2025 | $7.75 | $7.85 | $7.72 | $7.81 | 10.33M |
| 11/10/2025 | $7.60 | $7.80 | $7.58 | $7.78 | 14.27M |
| 11/7/2025 | $7.60 | $7.67 | $7.56 | $7.57 | 7.33M |
| 11/6/2025 | $7.67 | $7.76 | $7.62 | $7.63 | 10.20M |
| 11/5/2025 | $7.57 | $7.69 | $7.54 | $7.67 | 10.31M |
| 11/4/2025 | $7.57 | $7.67 | $7.51 | $7.64 | 13.37M |
| 11/3/2025 | $7.51 | $7.59 | $7.47 | $7.57 | 12.11M |
| 10/31/2025 | $7.46 | $7.51 | $7.43 | $7.45 | 12.64M |
| 10/30/2025 | $7.71 | $7.75 | $7.46 | $7.46 | 19.57M |
| 10/29/2025 | $7.77 | $7.80 | $7.55 | $7.74 | 39.11M |
| 10/28/2025 | $7.19 | $7.93 | $7.19 | $7.93 | 27.13M |
| 10/27/2025 | $7.16 | $7.28 | $7.16 | $7.21 | 8.44M |
| 10/24/2025 | $7.30 | $7.30 | $7.14 | $7.16 | 7.63M |
| 10/23/2025 | $7.22 | $7.29 | $7.18 | $7.29 | 5.70M |
| 10/22/2025 | $7.27 | $7.31 | $7.20 | $7.22 | 6.12M |
| 10/21/2025 | $7.15 | $7.31 | $7.08 | $7.29 | 10.26M |
| 10/20/2025 | $7.17 | $7.21 | $7.07 | $7.10 | 7.42M |
| 10/17/2025 | $7.19 | $7.28 | $7.15 | $7.17 | 8.42M |