002678.SZ002678.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $5.58 | $5.58 | $5.28 | $5.32 | 10.16M |
| 1/14/2026 | $5.33 | $5.50 | $5.30 | $5.41 | 16.25M |
| 1/13/2026 | $5.50 | $5.57 | $5.34 | $5.35 | 19.20M |
| 1/12/2026 | $5.44 | $5.53 | $5.37 | $5.50 | 21.34M |
| 1/9/2026 | $5.58 | $5.70 | $5.42 | $5.44 | 18.42M |
| 1/8/2026 | $5.45 | $5.45 | $5.36 | $5.44 | 12.40M |
| 1/7/2026 | $5.48 | $5.51 | $5.38 | $5.45 | 14.24M |
| 1/6/2026 | $5.48 | $5.57 | $5.38 | $5.51 | 24.64M |
| 1/5/2026 | $5.34 | $5.53 | $5.28 | $5.48 | 24.01M |
| 12/31/2025 | $5.28 | $5.61 | $5.28 | $5.33 | 18.96M |
| 12/30/2025 | $5.29 | $5.36 | $5.18 | $5.29 | 16.19M |
| 12/29/2025 | $5.30 | $5.38 | $5.26 | $5.30 | 16.66M |
| 12/26/2025 | $5.25 | $5.40 | $5.17 | $5.29 | 25.69M |
| 12/25/2025 | $5.25 | $5.40 | $5.22 | $5.26 | 32.14M |
| 12/24/2025 | $5.10 | $5.24 | $5.10 | $5.20 | 28.64M |
| 12/23/2025 | $5.45 | $5.45 | $5.11 | $5.25 | 63.24M |
| 12/22/2025 | $4.88 | $5.39 | $4.85 | $5.39 | 35.78M |
| 12/19/2025 | $4.71 | $4.91 | $4.69 | $4.90 | 14.14M |
| 12/18/2025 | $4.70 | $4.80 | $4.68 | $4.72 | 9.11M |
| 12/17/2025 | $4.69 | $4.73 | $4.62 | $4.71 | 7.54M |
| 12/16/2025 | $4.72 | $4.76 | $4.68 | $4.69 | 7.08M |
| 12/15/2025 | $4.72 | $4.78 | $4.69 | $4.75 | 7.64M |
| 12/12/2025 | $4.84 | $4.87 | $4.70 | $4.73 | 14.17M |
| 12/11/2025 | $5.09 | $5.12 | $4.83 | $4.84 | 17.82M |
| 12/10/2025 | $5.06 | $5.12 | $4.99 | $5.08 | 9.47M |
| 12/9/2025 | $5.07 | $5.09 | $5.02 | $5.06 | 8.28M |
| 12/8/2025 | $5.12 | $5.14 | $5.07 | $5.07 | 8.78M |
| 12/5/2025 | $5.07 | $5.12 | $4.96 | $5.12 | 11.77M |
| 12/4/2025 | $5.12 | $5.17 | $5.05 | $5.07 | 11.25M |
| 12/3/2025 | $5.21 | $5.22 | $5.10 | $5.13 | 11.02M |
| 12/2/2025 | $5.14 | $5.21 | $5.09 | $5.19 | 13.96M |
| 12/1/2025 | $5.25 | $5.27 | $5.07 | $5.17 | 14.66M |
| 11/28/2025 | $5.17 | $5.25 | $5.13 | $5.22 | 17.88M |
| 11/27/2025 | $5.21 | $5.30 | $5.15 | $5.17 | 17.73M |
| 11/26/2025 | $5.20 | $5.34 | $5.20 | $5.24 | 25.78M |
| 11/25/2025 | $5.06 | $5.55 | $5.06 | $5.21 | 27.73M |
| 11/24/2025 | $5.04 | $5.08 | $4.94 | $5.05 | 14.44M |
| 11/21/2025 | $5.06 | $5.14 | $4.96 | $4.99 | 15.34M |
| 11/20/2025 | $5.06 | $5.13 | $5.01 | $5.10 | 15.46M |
| 11/19/2025 | $5.20 | $5.20 | $5.02 | $5.06 | 22.83M |
| 11/18/2025 | $5.20 | $5.27 | $5.17 | $5.21 | 21.63M |
| 11/17/2025 | $5.20 | $5.23 | $5.13 | $5.23 | 21.26M |
| 11/14/2025 | $5.12 | $5.25 | $5.10 | $5.18 | 25.58M |
| 11/13/2025 | $5.11 | $5.16 | $5.04 | $5.15 | 21.21M |
| 11/12/2025 | $5.06 | $5.15 | $5.04 | $5.11 | 24.13M |
| 11/11/2025 | $5.05 | $5.08 | $5.03 | $5.06 | 18.60M |
| 11/10/2025 | $4.97 | $5.06 | $4.95 | $5.06 | 22.56M |
| 11/7/2025 | $4.96 | $4.99 | $4.95 | $4.97 | 14.87M |
| 11/6/2025 | $5.04 | $5.05 | $4.95 | $4.99 | 20.25M |
| 11/5/2025 | $4.99 | $5.12 | $4.97 | $5.05 | 26.46M |
| 11/4/2025 | $5.02 | $5.03 | $4.95 | $5.03 | 22.12M |
| 11/3/2025 | $4.97 | $5.02 | $4.92 | $5.02 | 28.66M |
| 10/31/2025 | $4.96 | $5.04 | $4.94 | $4.98 | 29.56M |
| 10/30/2025 | $5.08 | $5.15 | $4.96 | $4.99 | 42.84M |
| 10/29/2025 | $5.21 | $5.30 | $5.09 | $5.10 | 69.63M |
| 10/28/2025 | $5.99 | $6.07 | $5.52 | $5.52 | 78.30M |
| 10/27/2025 | $6.83 | $6.99 | $6.13 | $6.13 | 117.76M |
| 10/24/2025 | $6.36 | $6.81 | $5.57 | $6.81 | 87.01M |
| 10/23/2025 | $5.85 | $6.19 | $5.85 | $6.19 | 72.18M |
| 10/22/2025 | $5.18 | $5.63 | $5.11 | $5.63 | 39.17M |
| 10/21/2025 | $5.10 | $5.16 | $5.05 | $5.12 | 26.33M |
| 10/20/2025 | $5.04 | $5.17 | $4.96 | $5.16 | 56.49M |
| 10/17/2025 | $4.63 | $5.12 | $4.58 | $5.12 | 87.63M |