002697.SZ002697.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $6.00 | $6.57 | $6.00 | $6.38 | 33.25M |
| 1/14/2026 | $6.49 | $6.64 | $6.38 | $6.50 | 97.17M |
| 1/13/2026 | $6.52 | $6.78 | $6.47 | $6.54 | 153.55M |
| 1/12/2026 | $6.13 | $6.68 | $6.13 | $6.60 | 176.44M |
| 1/9/2026 | $6.00 | $6.24 | $5.97 | $6.19 | 133.51M |
| 1/8/2026 | $6.00 | $6.05 | $5.93 | $6.01 | 76.48M |
| 1/7/2026 | $5.98 | $6.07 | $5.95 | $6.02 | 80.25M |
| 1/6/2026 | $5.92 | $6.06 | $5.90 | $6.02 | 97.62M |
| 1/5/2026 | $5.95 | $5.97 | $5.88 | $5.93 | 56.96M |
| 12/31/2025 | $5.99 | $6.03 | $5.87 | $5.94 | 48.52M |
| 12/30/2025 | $6.03 | $6.05 | $5.92 | $5.93 | 77.78M |
| 12/29/2025 | $6.21 | $6.24 | $6.05 | $6.07 | 81.23M |
| 12/26/2025 | $6.16 | $6.29 | $6.13 | $6.19 | 86.85M |
| 12/25/2025 | $6.23 | $6.31 | $6.17 | $6.20 | 99.62M |
| 12/24/2025 | $6.18 | $6.41 | $6.13 | $6.27 | 140.40M |
| 12/23/2025 | $6.36 | $6.36 | $6.06 | $6.15 | 206.50M |
| 12/22/2025 | $6.88 | $6.97 | $6.63 | $6.69 | 191.00M |
| 12/19/2025 | $6.80 | $7.10 | $6.60 | $6.95 | 277.08M |
| 12/18/2025 | $6.63 | $7.13 | $6.63 | $6.79 | 296.56M |
| 12/17/2025 | $7.30 | $7.54 | $6.80 | $7.03 | 405.71M |
| 12/16/2025 | $6.47 | $6.85 | $6.47 | $6.85 | 156.09M |
| 12/15/2025 | $5.66 | $6.23 | $5.65 | $6.23 | 205.47M |
| 12/12/2025 | $5.80 | $5.84 | $5.62 | $5.66 | 64.98M |
| 12/11/2025 | $6.06 | $6.10 | $5.80 | $5.82 | 88.68M |
| 12/10/2025 | $6.09 | $6.20 | $6.01 | $6.06 | 134.25M |
| 12/9/2025 | $5.76 | $6.05 | $5.73 | $5.98 | 123.23M |
| 12/8/2025 | $5.77 | $5.86 | $5.73 | $5.79 | 36.44M |
| 12/5/2025 | $5.78 | $5.84 | $5.72 | $5.81 | 31.83M |
| 12/4/2025 | $5.86 | $5.86 | $5.76 | $5.79 | 39.07M |
| 12/3/2025 | $5.89 | $5.93 | $5.84 | $5.89 | 45.54M |
| 12/2/2025 | $5.84 | $5.99 | $5.81 | $5.92 | 63.88M |
| 12/1/2025 | $5.90 | $5.96 | $5.86 | $5.88 | 55.59M |
| 11/28/2025 | $5.78 | $5.95 | $5.70 | $5.95 | 83.87M |
| 11/27/2025 | $5.88 | $5.94 | $5.77 | $5.79 | 66.48M |
| 11/26/2025 | $5.67 | $5.88 | $5.65 | $5.88 | 78.44M |
| 11/25/2025 | $5.60 | $5.90 | $5.55 | $5.75 | 56.08M |
| 11/24/2025 | $5.48 | $5.60 | $5.47 | $5.58 | 22.37M |
| 11/21/2025 | $5.58 | $5.66 | $5.47 | $5.47 | 31.44M |
| 11/20/2025 | $5.81 | $5.82 | $5.62 | $5.63 | 38.33M |
| 11/19/2025 | $5.76 | $5.84 | $5.69 | $5.82 | 38.52M |
| 11/18/2025 | $5.82 | $5.82 | $5.67 | $5.78 | 40.35M |
| 11/17/2025 | $5.79 | $5.87 | $5.76 | $5.84 | 40.75M |
| 11/14/2025 | $5.80 | $5.90 | $5.76 | $5.76 | 54.32M |
| 11/13/2025 | $5.69 | $5.77 | $5.65 | $5.76 | 29.78M |
| 11/12/2025 | $5.69 | $5.76 | $5.68 | $5.71 | 29.76M |
| 11/11/2025 | $5.66 | $5.74 | $5.63 | $5.73 | 37.10M |
| 11/10/2025 | $5.55 | $5.67 | $5.53 | $5.66 | 36.34M |
| 11/7/2025 | $5.54 | $5.57 | $5.53 | $5.55 | 14.29M |
| 11/6/2025 | $5.55 | $5.56 | $5.52 | $5.54 | 15.02M |
| 11/5/2025 | $5.51 | $5.58 | $5.49 | $5.57 | 24.13M |
| 11/4/2025 | $5.51 | $5.53 | $5.49 | $5.53 | 18.83M |
| 11/3/2025 | $5.50 | $5.52 | $5.48 | $5.51 | 17.40M |
| 10/31/2025 | $5.49 | $5.52 | $5.47 | $5.50 | 15.86M |
| 10/30/2025 | $5.53 | $5.54 | $5.46 | $5.46 | 26.83M |
| 10/29/2025 | $5.60 | $5.60 | $5.52 | $5.54 | 26.12M |
| 10/28/2025 | $5.62 | $5.65 | $5.56 | $5.61 | 23.76M |
| 10/27/2025 | $5.64 | $5.67 | $5.61 | $5.63 | 17.21M |
| 10/24/2025 | $5.69 | $5.72 | $5.62 | $5.63 | 21.97M |
| 10/23/2025 | $5.67 | $5.72 | $5.64 | $5.71 | 17.74M |
| 10/22/2025 | $5.64 | $5.70 | $5.63 | $5.69 | 18.63M |
| 10/21/2025 | $5.59 | $5.70 | $5.57 | $5.66 | 20.11M |
| 10/20/2025 | $5.62 | $5.63 | $5.55 | $5.59 | 12.86M |
| 10/17/2025 | $5.65 | $5.73 | $5.57 | $5.58 | 23.90M |