002739.SZ002739.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $11.37 | $11.74 | $11.37 | $11.48 | 31.26M |
| 1/14/2026 | $11.59 | $11.85 | $11.42 | $11.59 | 99.60M |
| 1/13/2026 | $11.68 | $11.95 | $11.49 | $11.63 | 127.64M |
| 1/12/2026 | $11.55 | $11.65 | $11.52 | $11.59 | 101.16M |
| 1/9/2026 | $11.37 | $11.45 | $11.34 | $11.45 | 57.77M |
| 1/8/2026 | $11.32 | $11.47 | $11.30 | $11.39 | 46.30M |
| 1/7/2026 | $11.44 | $11.52 | $11.30 | $11.36 | 40.63M |
| 1/6/2026 | $11.42 | $11.55 | $11.37 | $11.41 | 55.56M |
| 1/5/2026 | $11.28 | $11.42 | $11.22 | $11.41 | 52.19M |
| 12/31/2025 | $11.25 | $11.42 | $11.14 | $11.32 | 54.89M |
| 12/30/2025 | $10.97 | $11.31 | $10.97 | $11.28 | 63.13M |
| 12/29/2025 | $11.08 | $11.16 | $10.97 | $11.03 | 43.39M |
| 12/26/2025 | $11.11 | $11.13 | $11.01 | $11.08 | 38.64M |
| 12/25/2025 | $11.14 | $11.18 | $11.08 | $11.12 | 32.15M |
| 12/24/2025 | $11.15 | $11.20 | $11.12 | $11.16 | 26.16M |
| 12/23/2025 | $11.25 | $11.29 | $11.12 | $11.14 | 26.90M |
| 12/22/2025 | $11.50 | $11.54 | $11.23 | $11.26 | 52.10M |
| 12/19/2025 | $11.38 | $11.75 | $11.17 | $11.64 | 60.34M |
| 12/18/2025 | $11.22 | $11.50 | $11.20 | $11.41 | 36.85M |
| 12/17/2025 | $10.96 | $11.33 | $10.95 | $11.31 | 40.85M |
| 12/16/2025 | $11.25 | $11.27 | $10.91 | $11.03 | 48.10M |
| 12/15/2025 | $11.44 | $11.52 | $11.29 | $11.31 | 29.82M |
| 12/12/2025 | $11.35 | $11.53 | $11.33 | $11.49 | 46.01M |
| 12/11/2025 | $11.48 | $11.63 | $11.34 | $11.36 | 45.65M |
| 12/10/2025 | $11.13 | $11.67 | $11.10 | $11.49 | 73.25M |
| 12/9/2025 | $11.15 | $11.37 | $11.13 | $11.18 | 41.97M |
| 12/8/2025 | $11.13 | $11.32 | $11.09 | $11.15 | 39.49M |
| 12/5/2025 | $11.13 | $11.18 | $11.00 | $11.18 | 23.85M |
| 12/4/2025 | $11.15 | $11.30 | $11.10 | $11.12 | 30.18M |
| 12/3/2025 | $11.17 | $11.27 | $11.12 | $11.15 | 27.05M |
| 12/2/2025 | $11.38 | $11.42 | $11.15 | $11.21 | 42.70M |
| 12/1/2025 | $11.72 | $11.77 | $11.40 | $11.42 | 70.53M |
| 11/28/2025 | $11.26 | $11.46 | $11.21 | $11.45 | 33.60M |
| 11/27/2025 | $11.42 | $11.44 | $11.20 | $11.21 | 25.04M |
| 11/26/2025 | $11.57 | $11.67 | $11.30 | $11.34 | 30.26M |
| 11/25/2025 | $11.40 | $11.63 | $11.38 | $11.47 | 36.71M |
| 11/24/2025 | $11.15 | $11.48 | $11.10 | $11.42 | 40.86M |
| 11/21/2025 | $11.21 | $11.42 | $11.03 | $11.06 | 42.12M |
| 11/20/2025 | $11.55 | $11.64 | $11.28 | $11.30 | 28.76M |
| 11/19/2025 | $11.65 | $11.75 | $11.45 | $11.49 | 31.40M |
| 11/18/2025 | $11.73 | $11.75 | $11.56 | $11.65 | 37.55M |
| 11/17/2025 | $11.50 | $11.79 | $11.36 | $11.76 | 44.13M |
| 11/14/2025 | $11.68 | $11.74 | $11.54 | $11.58 | 25.70M |
| 11/13/2025 | $11.55 | $11.73 | $11.54 | $11.68 | 33.44M |
| 11/12/2025 | $11.62 | $11.73 | $11.46 | $11.54 | 34.38M |
| 11/11/2025 | $11.51 | $11.68 | $11.45 | $11.61 | 37.04M |
| 11/10/2025 | $11.50 | $11.66 | $11.39 | $11.54 | 44.14M |
| 11/7/2025 | $11.23 | $11.59 | $11.22 | $11.44 | 63.73M |
| 11/6/2025 | $11.30 | $11.36 | $11.20 | $11.22 | 31.33M |
| 11/5/2025 | $11.14 | $11.45 | $11.09 | $11.34 | 50.46M |
| 11/4/2025 | $11.18 | $11.29 | $11.09 | $11.17 | 33.06M |
| 11/3/2025 | $11.09 | $11.19 | $11.05 | $11.19 | 38.61M |
| 10/31/2025 | $10.98 | $11.14 | $10.90 | $11.04 | 50.40M |
| 10/30/2025 | $10.97 | $10.99 | $10.85 | $10.85 | 24.62M |
| 10/29/2025 | $10.88 | $10.99 | $10.82 | $10.97 | 28.61M |
| 10/28/2025 | $10.89 | $10.92 | $10.80 | $10.88 | 27.99M |
| 10/27/2025 | $10.95 | $10.97 | $10.87 | $10.89 | 25.77M |
| 10/24/2025 | $10.90 | $11.02 | $10.83 | $10.96 | 28.74M |
| 10/23/2025 | $10.80 | $10.92 | $10.73 | $10.91 | 28.05M |
| 10/22/2025 | $10.76 | $10.87 | $10.70 | $10.83 | 23.23M |
| 10/21/2025 | $10.75 | $10.82 | $10.74 | $10.78 | 21.10M |
| 10/20/2025 | $10.77 | $10.80 | $10.68 | $10.75 | 21.44M |
| 10/17/2025 | $10.89 | $10.95 | $10.64 | $10.67 | 39.20M |