002706.SZ002706.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $11.35 | $11.55 | $11.19 | $11.30 | 40.33M |
| 1/14/2026 | $11.69 | $11.85 | $11.31 | $11.47 | 45.75M |
| 1/13/2026 | $11.90 | $12.02 | $11.61 | $11.67 | 61.79M |
| 1/12/2026 | $12.26 | $12.46 | $11.85 | $12.02 | 71.93M |
| 1/9/2026 | $11.10 | $11.88 | $10.97 | $11.77 | 66.20M |
| 1/8/2026 | $11.21 | $11.38 | $11.07 | $11.13 | 31.34M |
| 1/7/2026 | $10.87 | $11.30 | $10.80 | $11.17 | 44.70M |
| 1/6/2026 | $10.78 | $11.08 | $10.76 | $10.91 | 32.76M |
| 1/5/2026 | $10.71 | $11.10 | $10.56 | $10.76 | 32.49M |
| 12/31/2025 | $10.67 | $10.82 | $10.51 | $10.78 | 24.54M |
| 12/30/2025 | $10.85 | $10.91 | $10.61 | $10.66 | 25.72M |
| 12/29/2025 | $10.45 | $11.07 | $10.41 | $10.88 | 54.13M |
| 12/26/2025 | $10.36 | $10.50 | $10.25 | $10.46 | 30.34M |
| 12/25/2025 | $10.15 | $10.50 | $10.09 | $10.44 | 44.31M |
| 12/24/2025 | $9.90 | $10.20 | $9.88 | $10.09 | 27.19M |
| 12/23/2025 | $9.86 | $10.13 | $9.81 | $9.95 | 25.92M |
| 12/22/2025 | $9.62 | $9.93 | $9.61 | $9.86 | 17.87M |
| 12/19/2025 | $9.50 | $9.68 | $9.49 | $9.63 | 15.12M |
| 12/18/2025 | $9.53 | $9.59 | $9.45 | $9.46 | 12.72M |
| 12/17/2025 | $9.51 | $9.64 | $9.34 | $9.61 | 18.21M |
| 12/16/2025 | $9.73 | $9.78 | $9.48 | $9.51 | 19.29M |
| 12/15/2025 | $9.98 | $10.16 | $9.78 | $9.80 | 29.57M |
| 12/12/2025 | $9.49 | $10.02 | $9.49 | $9.98 | 45.77M |
| 12/11/2025 | $9.73 | $9.78 | $9.42 | $9.49 | 21.19M |
| 12/10/2025 | $9.66 | $9.75 | $9.51 | $9.74 | 17.15M |
| 12/9/2025 | $9.90 | $9.94 | $9.64 | $9.70 | 25.63M |
| 12/8/2025 | $10.00 | $10.05 | $9.91 | $9.92 | 17.35M |
| 12/5/2025 | $9.90 | $10.02 | $9.89 | $9.99 | 14.75M |
| 12/4/2025 | $10.01 | $10.06 | $9.82 | $9.93 | 14.11M |
| 12/3/2025 | $9.93 | $10.07 | $9.88 | $9.95 | 20.63M |
| 12/2/2025 | $9.95 | $9.96 | $9.86 | $9.92 | 12.41M |
| 12/1/2025 | $9.95 | $10.01 | $9.85 | $9.97 | 19.86M |
| 11/28/2025 | $9.78 | $9.98 | $9.71 | $9.96 | 22.22M |
| 11/27/2025 | $9.62 | $9.93 | $9.60 | $9.77 | 27.59M |
| 11/26/2025 | $9.74 | $9.82 | $9.64 | $9.66 | 20.70M |
| 11/25/2025 | $9.80 | $9.88 | $9.72 | $9.77 | 23.32M |
| 11/24/2025 | $9.56 | $9.88 | $9.45 | $9.80 | 32.14M |
| 11/21/2025 | $10.01 | $10.08 | $9.48 | $9.51 | 40.96M |
| 11/20/2025 | $10.39 | $10.42 | $10.06 | $10.15 | 29.75M |
| 11/19/2025 | $10.45 | $10.51 | $10.31 | $10.35 | 31.03M |
| 11/18/2025 | $10.60 | $10.63 | $10.36 | $10.44 | 40.62M |
| 11/17/2025 | $10.74 | $10.79 | $10.58 | $10.63 | 41.05M |
| 11/14/2025 | $11.05 | $11.09 | $10.79 | $10.79 | 43.40M |
| 11/13/2025 | $11.48 | $11.53 | $11.06 | $11.11 | 66.32M |
| 11/12/2025 | $11.84 | $11.91 | $11.30 | $11.49 | 77.49M |
| 11/11/2025 | $12.02 | $12.30 | $11.88 | $11.96 | 121.45M |
| 11/10/2025 | $12.80 | $12.82 | $11.66 | $11.66 | 161.62M |
| 11/7/2025 | $11.66 | $12.96 | $11.61 | $12.96 | 144.83M |
| 11/6/2025 | $11.25 | $11.86 | $11.21 | $11.78 | 62.53M |
| 11/5/2025 | $10.75 | $11.50 | $10.59 | $11.37 | 61.66M |
| 11/4/2025 | $10.87 | $11.18 | $10.76 | $10.90 | 36.70M |
| 11/3/2025 | $10.63 | $10.85 | $10.38 | $10.84 | 43.68M |
| 10/31/2025 | $10.66 | $10.94 | $10.57 | $10.60 | 38.02M |
| 10/30/2025 | $10.80 | $11.24 | $10.66 | $10.68 | 42.02M |
| 10/29/2025 | $10.60 | $10.97 | $10.55 | $10.91 | 50.08M |
| 10/28/2025 | $10.65 | $10.81 | $10.53 | $10.65 | 35.87M |
| 10/27/2025 | $11.26 | $11.33 | $10.43 | $10.71 | 111.90M |
| 10/24/2025 | $11.11 | $11.57 | $11.10 | $11.49 | 37.21M |
| 10/23/2025 | $11.29 | $11.34 | $10.83 | $11.04 | 34.53M |
| 10/22/2025 | $11.50 | $11.60 | $11.26 | $11.39 | 36.29M |
| 10/21/2025 | $11.15 | $11.91 | $11.10 | $11.55 | 65.03M |
| 10/20/2025 | $10.97 | $11.50 | $10.55 | $11.18 | 71.27M |
| 10/17/2025 | $12.26 | $12.31 | $11.03 | $11.03 | 81.42M |