002707.SZ002707.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $9.09 | $9.09 | $9.09 | $9.09 | 26.08M |
| 1/14/2026 | $7.75 | $8.26 | $7.74 | $8.26 | 117.78M |
| 1/13/2026 | $7.45 | $7.85 | $7.45 | $7.51 | 71.37M |
| 1/12/2026 | $7.23 | $7.32 | $7.23 | $7.30 | 32.63M |
| 1/9/2026 | $7.16 | $7.25 | $7.15 | $7.23 | 23.88M |
| 1/8/2026 | $7.12 | $7.22 | $7.09 | $7.19 | 21.60M |
| 1/7/2026 | $7.13 | $7.25 | $7.13 | $7.17 | 26.72M |
| 1/6/2026 | $7.12 | $7.19 | $7.11 | $7.15 | 22.83M |
| 1/5/2026 | $7.16 | $7.21 | $7.07 | $7.14 | 23.11M |
| 12/31/2025 | $7.22 | $7.24 | $7.12 | $7.19 | 18.14M |
| 12/30/2025 | $7.10 | $7.33 | $7.06 | $7.23 | 28.04M |
| 12/29/2025 | $7.22 | $7.24 | $7.11 | $7.13 | 16.89M |
| 12/26/2025 | $7.26 | $7.30 | $7.16 | $7.23 | 25.05M |
| 12/25/2025 | $7.15 | $7.39 | $7.10 | $7.31 | 40.70M |
| 12/24/2025 | $7.05 | $7.26 | $7.01 | $7.17 | 26.95M |
| 12/23/2025 | $7.16 | $7.20 | $7.03 | $7.04 | 20.89M |
| 12/22/2025 | $7.13 | $7.26 | $7.11 | $7.19 | 26.22M |
| 12/19/2025 | $7.02 | $7.15 | $6.99 | $7.15 | 24.29M |
| 12/18/2025 | $6.92 | $7.09 | $6.90 | $7.02 | 25.58M |
| 12/17/2025 | $6.84 | $6.99 | $6.81 | $6.96 | 20.16M |
| 12/16/2025 | $6.82 | $6.92 | $6.77 | $6.82 | 12.56M |
| 12/15/2025 | $6.85 | $6.89 | $6.84 | $6.85 | 8.33M |
| 12/12/2025 | $6.90 | $6.92 | $6.83 | $6.85 | 10.19M |
| 12/11/2025 | $7.00 | $7.03 | $6.88 | $6.90 | 13.45M |
| 12/10/2025 | $6.89 | $7.00 | $6.89 | $6.98 | 14.13M |
| 12/9/2025 | $6.94 | $6.97 | $6.89 | $6.91 | 10.99M |
| 12/8/2025 | $6.95 | $7.00 | $6.93 | $6.97 | 10.43M |
| 12/5/2025 | $6.90 | $6.95 | $6.86 | $6.95 | 9.67M |
| 12/4/2025 | $7.07 | $7.09 | $6.88 | $6.92 | 20.70M |
| 12/3/2025 | $7.09 | $7.25 | $7.05 | $7.09 | 25.30M |
| 12/2/2025 | $7.20 | $7.22 | $7.06 | $7.12 | 17.99M |
| 12/1/2025 | $7.03 | $7.13 | $7.02 | $7.12 | 20.23M |
| 11/28/2025 | $7.00 | $7.02 | $6.90 | $7.02 | 12.30M |
| 11/27/2025 | $7.03 | $7.08 | $6.97 | $7.00 | 16.21M |
| 11/26/2025 | $6.97 | $7.10 | $6.94 | $7.00 | 16.04M |
| 11/25/2025 | $6.97 | $7.04 | $6.91 | $7.01 | 16.41M |
| 11/24/2025 | $6.77 | $7.02 | $6.75 | $6.97 | 22.02M |
| 11/21/2025 | $6.89 | $6.99 | $6.73 | $6.74 | 23.22M |
| 11/20/2025 | $7.11 | $7.14 | $6.95 | $6.95 | 19.68M |
| 11/19/2025 | $7.23 | $7.24 | $7.05 | $7.10 | 17.47M |
| 11/18/2025 | $7.16 | $7.18 | $7.10 | $7.13 | 17.68M |
| 11/17/2025 | $7.15 | $7.22 | $7.10 | $7.20 | 30.36M |
| 11/14/2025 | $7.39 | $7.51 | $7.31 | $7.32 | 33.41M |
| 11/13/2025 | $7.26 | $7.46 | $7.25 | $7.45 | 50.97M |
| 11/12/2025 | $7.21 | $7.31 | $7.19 | $7.28 | 22.74M |
| 11/11/2025 | $7.20 | $7.24 | $7.17 | $7.24 | 17.01M |
| 11/10/2025 | $7.07 | $7.24 | $7.03 | $7.22 | 33.50M |
| 11/7/2025 | $7.04 | $7.20 | $7.02 | $7.09 | 21.40M |
| 11/6/2025 | $7.11 | $7.14 | $7.00 | $7.03 | 23.57M |
| 11/5/2025 | $7.07 | $7.23 | $7.07 | $7.15 | 31.90M |
| 11/4/2025 | $7.05 | $7.13 | $7.03 | $7.10 | 24.21M |
| 11/3/2025 | $7.00 | $7.08 | $6.98 | $7.08 | 22.96M |
| 10/31/2025 | $6.90 | $7.03 | $6.89 | $7.01 | 26.53M |
| 10/30/2025 | $6.90 | $6.92 | $6.82 | $6.82 | 14.11M |
| 10/29/2025 | $6.94 | $6.94 | $6.86 | $6.92 | 12.73M |
| 10/28/2025 | $6.92 | $6.98 | $6.92 | $6.93 | 10.27M |
| 10/27/2025 | $6.97 | $6.99 | $6.92 | $6.97 | 14.32M |
| 10/24/2025 | $7.06 | $7.07 | $6.96 | $6.96 | 18.34M |
| 10/23/2025 | $7.02 | $7.07 | $6.95 | $7.06 | 15.33M |
| 10/22/2025 | $7.00 | $7.02 | $6.97 | $7.00 | 8.94M |
| 10/21/2025 | $7.03 | $7.03 | $6.95 | $7.01 | 12.96M |
| 10/20/2025 | $6.90 | $7.00 | $6.88 | $6.99 | 16.62M |
| 10/17/2025 | $6.97 | $7.01 | $6.83 | $6.83 | 17.65M |