002685.SZ002685.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $7.77 | $7.77 | $7.54 | $7.56 | 18.54M |
| 1/14/2026 | $7.63 | $7.85 | $7.58 | $7.68 | 38.79M |
| 1/13/2026 | $7.87 | $7.89 | $7.57 | $7.60 | 44.61M |
| 1/12/2026 | $7.81 | $7.88 | $7.72 | $7.87 | 40.65M |
| 1/9/2026 | $7.77 | $7.81 | $7.68 | $7.78 | 35.05M |
| 1/8/2026 | $7.57 | $7.97 | $7.57 | $7.77 | 54.92M |
| 1/7/2026 | $7.62 | $7.70 | $7.54 | $7.57 | 30.13M |
| 1/6/2026 | $7.53 | $7.63 | $7.50 | $7.61 | 26.84M |
| 1/5/2026 | $7.53 | $7.69 | $7.51 | $7.54 | 24.57M |
| 12/31/2025 | $7.66 | $7.68 | $7.46 | $7.49 | 26.60M |
| 12/30/2025 | $7.65 | $7.70 | $7.62 | $7.64 | 19.89M |
| 12/29/2025 | $7.65 | $7.83 | $7.60 | $7.69 | 29.17M |
| 12/26/2025 | $7.68 | $7.73 | $7.61 | $7.66 | 23.95M |
| 12/25/2025 | $7.68 | $7.73 | $7.50 | $7.72 | 35.13M |
| 12/24/2025 | $7.61 | $7.78 | $7.61 | $7.70 | 22.20M |
| 12/23/2025 | $7.70 | $7.74 | $7.61 | $7.65 | 23.87M |
| 12/22/2025 | $7.81 | $7.95 | $7.70 | $7.72 | 41.70M |
| 12/19/2025 | $7.61 | $7.97 | $7.61 | $7.85 | 33.40M |
| 12/18/2025 | $7.89 | $8.02 | $7.57 | $7.60 | 38.39M |
| 12/17/2025 | $7.98 | $7.99 | $7.83 | $7.94 | 22.79M |
| 12/16/2025 | $7.90 | $8.04 | $7.81 | $8.01 | 33.82M |
| 12/15/2025 | $7.93 | $7.95 | $7.76 | $7.89 | 29.28M |
| 12/12/2025 | $8.09 | $8.18 | $7.94 | $8.00 | 37.53M |
| 12/11/2025 | $8.35 | $8.43 | $8.18 | $8.18 | 45.69M |
| 12/10/2025 | $8.15 | $8.56 | $8.15 | $8.41 | 59.90M |
| 12/9/2025 | $8.11 | $8.50 | $8.07 | $8.28 | 58.11M |
| 12/8/2025 | $8.10 | $8.22 | $8.00 | $8.16 | 43.53M |
| 12/5/2025 | $8.15 | $8.20 | $7.94 | $8.09 | 50.91M |
| 12/4/2025 | $7.87 | $8.39 | $7.74 | $8.29 | 87.39M |
| 12/3/2025 | $7.94 | $8.00 | $7.78 | $7.84 | 26.28M |
| 12/2/2025 | $8.10 | $8.15 | $7.93 | $7.97 | 36.63M |
| 12/1/2025 | $8.19 | $8.44 | $8.12 | $8.15 | 47.01M |
| 11/28/2025 | $8.18 | $8.27 | $8.08 | $8.19 | 46.77M |
| 11/27/2025 | $8.17 | $8.39 | $8.12 | $8.18 | 97.39M |
| 11/26/2025 | $7.82 | $8.59 | $7.62 | $8.29 | 123.28M |
| 11/25/2025 | $7.58 | $8.03 | $7.55 | $7.81 | 33.73M |
| 11/24/2025 | $7.46 | $7.65 | $7.37 | $7.59 | 25.90M |
| 11/21/2025 | $7.53 | $7.69 | $7.33 | $7.41 | 25.04M |
| 11/20/2025 | $7.78 | $7.79 | $7.51 | $7.64 | 24.01M |
| 11/19/2025 | $7.94 | $7.99 | $7.61 | $7.63 | 41.03M |
| 11/18/2025 | $8.02 | $8.13 | $7.94 | $8.00 | 37.47M |
| 11/17/2025 | $7.80 | $8.11 | $7.78 | $8.07 | 71.75M |
| 11/14/2025 | $7.28 | $8.07 | $7.25 | $7.81 | 97.19M |
| 11/13/2025 | $7.30 | $7.39 | $7.23 | $7.34 | 15.80M |
| 11/12/2025 | $7.43 | $7.44 | $7.29 | $7.30 | 20.40M |
| 11/11/2025 | $7.44 | $7.50 | $7.41 | $7.47 | 16.16M |
| 11/10/2025 | $7.40 | $7.50 | $7.34 | $7.45 | 17.66M |
| 11/7/2025 | $7.50 | $7.51 | $7.37 | $7.41 | 20.89M |
| 11/6/2025 | $7.46 | $7.69 | $7.43 | $7.55 | 31.26M |
| 11/5/2025 | $7.40 | $7.46 | $7.33 | $7.41 | 19.90M |
| 11/4/2025 | $7.58 | $7.61 | $7.41 | $7.47 | 20.32M |
| 11/3/2025 | $7.58 | $7.63 | $7.50 | $7.62 | 18.95M |
| 10/31/2025 | $7.55 | $7.64 | $7.44 | $7.59 | 21.56M |
| 10/30/2025 | $7.49 | $7.68 | $7.45 | $7.51 | 32.66M |
| 10/29/2025 | $7.50 | $7.50 | $7.40 | $7.43 | 21.29M |
| 10/28/2025 | $7.46 | $7.58 | $7.43 | $7.50 | 16.17M |
| 10/27/2025 | $7.60 | $7.66 | $7.40 | $7.50 | 27.87M |
| 10/24/2025 | $7.68 | $7.69 | $7.59 | $7.60 | 15.93M |
| 10/23/2025 | $7.50 | $7.62 | $7.39 | $7.62 | 17.72M |
| 10/22/2025 | $7.52 | $7.67 | $7.45 | $7.56 | 17.28M |
| 10/21/2025 | $7.36 | $7.56 | $7.33 | $7.52 | 19.00M |
| 10/20/2025 | $7.32 | $7.43 | $7.31 | $7.35 | 14.55M |
| 10/17/2025 | $7.56 | $7.58 | $7.25 | $7.26 | 22.42M |