002726.SZ002726.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $4.21 | $4.23 | $4.17 | $4.18 | 14.42M |
| 1/14/2026 | $4.25 | $4.28 | $4.18 | $4.21 | 20.45M |
| 1/13/2026 | $4.29 | $4.30 | $4.23 | $4.24 | 16.67M |
| 1/12/2026 | $4.21 | $4.30 | $4.19 | $4.29 | 20.83M |
| 1/9/2026 | $4.20 | $4.24 | $4.18 | $4.22 | 15.41M |
| 1/8/2026 | $4.15 | $4.22 | $4.14 | $4.21 | 13.22M |
| 1/7/2026 | $4.20 | $4.22 | $4.15 | $4.17 | 15.21M |
| 1/6/2026 | $4.15 | $4.21 | $4.14 | $4.21 | 17.86M |
| 1/5/2026 | $4.10 | $4.15 | $4.09 | $4.15 | 14.33M |
| 12/31/2025 | $4.14 | $4.16 | $4.08 | $4.11 | 14.72M |
| 12/30/2025 | $4.14 | $4.19 | $4.12 | $4.15 | 11.95M |
| 12/29/2025 | $4.21 | $4.22 | $4.16 | $4.16 | 13.84M |
| 12/26/2025 | $4.21 | $4.25 | $4.19 | $4.22 | 14.08M |
| 12/25/2025 | $4.20 | $4.22 | $4.17 | $4.21 | 13.41M |
| 12/24/2025 | $4.20 | $4.22 | $4.18 | $4.20 | 15.48M |
| 12/23/2025 | $4.30 | $4.30 | $4.20 | $4.20 | 23.11M |
| 12/22/2025 | $4.34 | $4.35 | $4.28 | $4.31 | 18.24M |
| 12/19/2025 | $4.27 | $4.37 | $4.23 | $4.35 | 26.51M |
| 12/18/2025 | $4.19 | $4.35 | $4.18 | $4.27 | 27.73M |
| 12/17/2025 | $4.27 | $4.31 | $4.16 | $4.21 | 27.57M |
| 12/16/2025 | $4.16 | $4.29 | $4.14 | $4.17 | 21.33M |
| 12/15/2025 | $4.10 | $4.20 | $4.08 | $4.17 | 23.47M |
| 12/12/2025 | $4.24 | $4.25 | $4.10 | $4.13 | 37.24M |
| 12/11/2025 | $4.35 | $4.37 | $4.24 | $4.25 | 21.65M |
| 12/10/2025 | $4.32 | $4.41 | $4.29 | $4.35 | 20.22M |
| 12/9/2025 | $4.33 | $4.41 | $4.24 | $4.34 | 27.21M |
| 12/8/2025 | $4.35 | $4.37 | $4.32 | $4.34 | 17.00M |
| 12/5/2025 | $4.29 | $4.36 | $4.24 | $4.35 | 25.91M |
| 12/4/2025 | $4.47 | $4.47 | $4.29 | $4.30 | 29.03M |
| 12/3/2025 | $4.57 | $4.59 | $4.45 | $4.48 | 26.40M |
| 12/2/2025 | $4.63 | $4.66 | $4.57 | $4.59 | 24.31M |
| 12/1/2025 | $4.66 | $4.68 | $4.63 | $4.65 | 16.44M |
| 11/28/2025 | $4.65 | $4.68 | $4.60 | $4.66 | 16.70M |
| 11/27/2025 | $4.64 | $4.71 | $4.61 | $4.65 | 19.75M |
| 11/26/2025 | $4.65 | $4.77 | $4.60 | $4.61 | 26.17M |
| 11/25/2025 | $4.59 | $4.67 | $4.55 | $4.66 | 22.23M |
| 11/24/2025 | $4.59 | $4.62 | $4.55 | $4.59 | 15.61M |
| 11/21/2025 | $4.74 | $4.80 | $4.56 | $4.58 | 31.11M |
| 11/20/2025 | $4.88 | $4.88 | $4.77 | $4.77 | 22.61M |
| 11/19/2025 | $4.86 | $4.91 | $4.77 | $4.88 | 24.70M |
| 11/18/2025 | $4.93 | $4.95 | $4.83 | $4.87 | 23.80M |
| 11/17/2025 | $4.99 | $4.99 | $4.92 | $4.95 | 19.20M |
| 11/14/2025 | $4.98 | $5.06 | $4.96 | $4.97 | 21.35M |
| 11/13/2025 | $4.94 | $4.99 | $4.90 | $4.98 | 18.75M |
| 11/12/2025 | $4.97 | $4.99 | $4.93 | $4.94 | 13.62M |
| 11/11/2025 | $4.90 | $4.98 | $4.88 | $4.97 | 20.08M |
| 11/10/2025 | $4.82 | $4.92 | $4.80 | $4.91 | 20.57M |
| 11/7/2025 | $4.79 | $4.85 | $4.79 | $4.82 | 11.24M |
| 11/6/2025 | $4.84 | $4.85 | $4.80 | $4.81 | 13.26M |
| 11/5/2025 | $4.78 | $4.88 | $4.77 | $4.84 | 13.17M |
| 11/4/2025 | $4.84 | $4.84 | $4.77 | $4.80 | 12.86M |
| 11/3/2025 | $4.80 | $4.84 | $4.78 | $4.83 | 14.38M |
| 10/31/2025 | $4.72 | $4.82 | $4.68 | $4.81 | 21.53M |
| 10/30/2025 | $4.83 | $4.84 | $4.79 | $4.79 | 16.62M |
| 10/29/2025 | $4.90 | $4.90 | $4.81 | $4.85 | 17.81M |
| 10/28/2025 | $4.95 | $4.96 | $4.90 | $4.90 | 15.62M |
| 10/27/2025 | $4.95 | $4.98 | $4.91 | $4.96 | 17.49M |
| 10/24/2025 | $5.01 | $5.02 | $4.94 | $4.95 | 19.15M |
| 10/23/2025 | $4.97 | $5.01 | $4.94 | $5.01 | 13.06M |
| 10/22/2025 | $4.96 | $5.01 | $4.94 | $4.98 | 15.55M |
| 10/21/2025 | $4.91 | $4.97 | $4.89 | $4.97 | 16.72M |
| 10/20/2025 | $4.89 | $4.91 | $4.85 | $4.90 | 13.32M |
| 10/17/2025 | $4.88 | $4.90 | $4.85 | $4.86 | 15.43M |