002727.SZ002727.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $13.57 | $13.66 | $13.43 | $13.48 | 10.66M |
| 1/14/2026 | $13.53 | $13.82 | $13.43 | $13.62 | 22.92M |
| 1/13/2026 | $13.47 | $13.81 | $13.35 | $13.57 | 24.31M |
| 1/12/2026 | $13.31 | $13.40 | $13.24 | $13.40 | 14.10M |
| 1/9/2026 | $13.21 | $13.34 | $13.15 | $13.30 | 10.92M |
| 1/8/2026 | $13.12 | $13.28 | $13.09 | $13.22 | 9.54M |
| 1/7/2026 | $13.18 | $13.26 | $13.04 | $13.08 | 10.18M |
| 1/6/2026 | $13.13 | $13.18 | $13.07 | $13.18 | 10.37M |
| 1/5/2026 | $12.92 | $13.11 | $12.92 | $13.11 | 10.18M |
| 12/31/2025 | $13.13 | $13.19 | $12.85 | $12.86 | 10.89M |
| 12/30/2025 | $13.31 | $13.37 | $13.05 | $13.13 | 12.32M |
| 12/29/2025 | $13.59 | $13.60 | $13.27 | $13.37 | 11.51M |
| 12/26/2025 | $13.68 | $13.76 | $13.51 | $13.60 | 11.01M |
| 12/25/2025 | $13.66 | $13.78 | $13.62 | $13.69 | 10.09M |
| 12/24/2025 | $13.71 | $13.73 | $13.53 | $13.68 | 12.82M |
| 12/23/2025 | $13.85 | $13.93 | $13.70 | $13.70 | 16.48M |
| 12/22/2025 | $13.92 | $13.97 | $13.75 | $13.90 | 24.83M |
| 12/19/2025 | $13.80 | $14.33 | $13.50 | $13.99 | 49.49M |
| 12/18/2025 | $12.63 | $13.93 | $12.60 | $13.93 | 36.78M |
| 12/17/2025 | $12.44 | $12.70 | $12.43 | $12.66 | 7.34M |
| 12/16/2025 | $12.56 | $12.62 | $12.45 | $12.49 | 4.54M |
| 12/15/2025 | $12.55 | $12.64 | $12.45 | $12.56 | 4.19M |
| 12/12/2025 | $12.65 | $12.68 | $12.56 | $12.56 | 5.66M |
| 12/11/2025 | $13.05 | $13.09 | $12.60 | $12.66 | 9.32M |
| 12/10/2025 | $12.88 | $13.08 | $12.88 | $13.01 | 5.15M |
| 12/9/2025 | $13.01 | $13.04 | $12.90 | $12.92 | 4.35M |
| 12/8/2025 | $13.09 | $13.19 | $13.00 | $13.01 | 6.97M |
| 12/5/2025 | $13.03 | $13.09 | $12.86 | $13.07 | 4.87M |
| 12/4/2025 | $13.15 | $13.22 | $13.01 | $13.03 | 4.77M |
| 12/3/2025 | $13.14 | $13.25 | $13.07 | $13.18 | 5.98M |
| 12/2/2025 | $13.05 | $13.17 | $13.00 | $13.14 | 5.15M |
| 12/1/2025 | $12.96 | $13.09 | $12.92 | $13.05 | 4.74M |
| 11/28/2025 | $12.91 | $13.03 | $12.85 | $12.99 | 5.34M |
| 11/27/2025 | $13.02 | $13.02 | $12.87 | $12.95 | 4.72M |
| 11/26/2025 | $12.93 | $13.15 | $12.90 | $13.03 | 6.63M |
| 11/25/2025 | $12.89 | $13.03 | $12.80 | $12.93 | 6.55M |
| 11/24/2025 | $12.71 | $12.89 | $12.60 | $12.82 | 7.24M |
| 11/21/2025 | $13.23 | $13.29 | $12.65 | $12.67 | 15.06M |
| 11/20/2025 | $13.49 | $13.54 | $13.28 | $13.31 | 9.63M |
| 11/19/2025 | $13.69 | $13.84 | $13.42 | $13.48 | 10.87M |
| 11/18/2025 | $13.80 | $13.94 | $13.64 | $13.71 | 7.74M |
| 11/17/2025 | $14.16 | $14.17 | $13.80 | $13.82 | 12.64M |
| 11/14/2025 | $14.01 | $14.42 | $13.98 | $14.17 | 15.21M |
| 11/13/2025 | $14.04 | $14.12 | $13.86 | $14.07 | 10.67M |
| 11/12/2025 | $13.88 | $14.29 | $13.86 | $14.04 | 19.10M |
| 11/11/2025 | $13.77 | $13.93 | $13.67 | $13.86 | 9.02M |
| 11/10/2025 | $13.55 | $13.84 | $13.46 | $13.78 | 10.25M |
| 11/7/2025 | $13.43 | $13.62 | $13.36 | $13.54 | 8.84M |
| 11/6/2025 | $13.41 | $13.49 | $13.33 | $13.43 | 6.34M |
| 11/5/2025 | $13.33 | $13.47 | $13.33 | $13.40 | 6.34M |
| 11/4/2025 | $13.37 | $13.50 | $13.27 | $13.40 | 8.55M |
| 11/3/2025 | $13.41 | $13.51 | $13.33 | $13.37 | 11.73M |
| 10/31/2025 | $13.59 | $13.65 | $13.30 | $13.41 | 17.19M |
| 10/30/2025 | $13.81 | $13.96 | $13.70 | $13.77 | 6.10M |
| 10/29/2025 | $13.90 | $13.91 | $13.72 | $13.81 | 5.63M |
| 10/28/2025 | $13.92 | $14.03 | $13.89 | $13.94 | 4.52M |
| 10/27/2025 | $13.89 | $14.03 | $13.82 | $13.93 | 5.87M |
| 10/24/2025 | $14.14 | $14.14 | $13.86 | $13.87 | 8.15M |
| 10/23/2025 | $13.98 | $14.16 | $13.91 | $14.15 | 5.83M |
| 10/22/2025 | $13.99 | $14.11 | $13.92 | $13.98 | 6.04M |
| 10/21/2025 | $13.87 | $14.01 | $13.77 | $13.99 | 4.87M |
| 10/20/2025 | $13.86 | $14.03 | $13.82 | $13.88 | 5.66M |
| 10/17/2025 | $14.02 | $14.10 | $13.82 | $13.86 | 7.17M |