002701.SZ002701.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $5.90 | $5.92 | $5.86 | $5.89 | 15.72M |
| 1/14/2026 | $5.93 | $5.99 | $5.89 | $5.90 | 47.18M |
| 1/13/2026 | $6.03 | $6.05 | $5.92 | $5.94 | 44.80M |
| 1/12/2026 | $6.01 | $6.08 | $5.91 | $6.05 | 65.64M |
| 1/9/2026 | $5.90 | $6.23 | $5.90 | $6.04 | 83.71M |
| 1/8/2026 | $5.93 | $5.94 | $5.83 | $5.86 | 46.67M |
| 1/7/2026 | $5.93 | $6.06 | $5.91 | $5.96 | 45.49M |
| 1/6/2026 | $5.94 | $5.98 | $5.90 | $5.94 | 44.50M |
| 1/5/2026 | $5.90 | $6.00 | $5.88 | $5.93 | 43.05M |
| 12/31/2025 | $5.99 | $6.02 | $5.89 | $5.95 | 36.91M |
| 12/30/2025 | $6.04 | $6.07 | $5.93 | $6.02 | 53.56M |
| 12/29/2025 | $6.12 | $6.23 | $6.06 | $6.06 | 41.11M |
| 12/26/2025 | $6.18 | $6.21 | $6.11 | $6.18 | 30.17M |
| 12/25/2025 | $6.23 | $6.35 | $6.14 | $6.18 | 45.36M |
| 12/24/2025 | $6.03 | $6.23 | $6.00 | $6.19 | 49.17M |
| 12/23/2025 | $6.06 | $6.10 | $5.97 | $6.08 | 36.54M |
| 12/22/2025 | $6.12 | $6.15 | $6.03 | $6.05 | 43.13M |
| 12/19/2025 | $6.03 | $6.20 | $5.97 | $6.15 | 51.81M |
| 12/18/2025 | $6.00 | $6.15 | $5.98 | $6.04 | 42.24M |
| 12/17/2025 | $6.04 | $6.09 | $5.94 | $5.99 | 47.51M |
| 12/16/2025 | $5.88 | $6.02 | $5.86 | $5.92 | 38.08M |
| 12/15/2025 | $6.02 | $6.12 | $5.95 | $5.95 | 51.48M |
| 12/12/2025 | $5.90 | $5.99 | $5.75 | $5.93 | 55.42M |
| 12/11/2025 | $5.88 | $5.88 | $5.73 | $5.73 | 21.95M |
| 12/10/2025 | $5.82 | $5.95 | $5.81 | $5.88 | 21.32M |
| 12/9/2025 | $5.81 | $6.00 | $5.78 | $5.85 | 34.92M |
| 12/8/2025 | $5.98 | $6.00 | $5.76 | $5.77 | 35.73M |
| 12/5/2025 | $5.91 | $5.99 | $5.88 | $5.98 | 22.78M |
| 12/4/2025 | $5.88 | $5.93 | $5.82 | $5.91 | 23.54M |
| 12/3/2025 | $5.84 | $5.90 | $5.82 | $5.87 | 21.65M |
| 12/2/2025 | $5.86 | $5.89 | $5.81 | $5.84 | 17.48M |
| 12/1/2025 | $5.75 | $5.93 | $5.72 | $5.90 | 35.08M |
| 11/28/2025 | $5.75 | $5.75 | $5.65 | $5.71 | 19.77M |
| 11/27/2025 | $5.63 | $5.82 | $5.62 | $5.76 | 32.45M |
| 11/26/2025 | $5.62 | $5.69 | $5.60 | $5.64 | 24.41M |
| 11/25/2025 | $5.58 | $5.64 | $5.52 | $5.62 | 24.97M |
| 11/24/2025 | $5.57 | $5.66 | $5.54 | $5.57 | 21.88M |
| 11/21/2025 | $5.67 | $5.70 | $5.55 | $5.55 | 28.72M |
| 11/20/2025 | $5.71 | $5.73 | $5.67 | $5.69 | 16.76M |
| 11/19/2025 | $5.73 | $5.76 | $5.67 | $5.69 | 17.07M |
| 11/18/2025 | $5.85 | $5.86 | $5.72 | $5.74 | 26.74M |
| 11/17/2025 | $5.92 | $5.92 | $5.85 | $5.86 | 26.77M |
| 11/14/2025 | $6.10 | $6.14 | $5.92 | $5.93 | 38.94M |
| 11/13/2025 | $6.06 | $6.16 | $6.06 | $6.14 | 39.30M |
| 11/12/2025 | $6.03 | $6.13 | $6.01 | $6.08 | 32.59M |
| 11/11/2025 | $6.06 | $6.10 | $5.98 | $6.03 | 33.38M |
| 11/10/2025 | $5.97 | $6.13 | $5.92 | $6.07 | 45.80M |
| 11/7/2025 | $5.95 | $6.01 | $5.91 | $5.94 | 24.77M |
| 11/6/2025 | $5.94 | $5.99 | $5.89 | $5.97 | 29.88M |
| 11/5/2025 | $5.85 | $5.95 | $5.80 | $5.92 | 40.84M |
| 11/4/2025 | $5.98 | $6.02 | $5.88 | $5.88 | 35.19M |
| 11/3/2025 | $6.04 | $6.07 | $5.91 | $5.97 | 47.15M |
| 10/31/2025 | $6.09 | $6.15 | $5.98 | $6.02 | 46.44M |
| 10/30/2025 | $6.23 | $6.25 | $6.10 | $6.11 | 36.57M |
| 10/29/2025 | $6.10 | $6.23 | $6.08 | $6.19 | 34.91M |
| 10/28/2025 | $6.19 | $6.21 | $6.08 | $6.10 | 34.05M |
| 10/27/2025 | $6.10 | $6.21 | $6.04 | $6.15 | 47.24M |
| 10/24/2025 | $6.13 | $6.15 | $6.06 | $6.08 | 32.05M |
| 10/23/2025 | $6.11 | $6.14 | $6.04 | $6.13 | 29.30M |
| 10/22/2025 | $6.19 | $6.23 | $6.09 | $6.12 | 33.03M |
| 10/21/2025 | $6.14 | $6.27 | $6.07 | $6.23 | 53.55M |
| 10/20/2025 | $6.34 | $6.35 | $6.05 | $6.11 | 80.84M |
| 10/17/2025 | $6.41 | $6.50 | $6.27 | $6.31 | 71.98M |