002745.SZ002745.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $9.59 | $9.74 | $9.53 | $9.65 | 39.23M |
| 1/14/2026 | $9.30 | $9.91 | $9.29 | $9.60 | 79.97M |
| 1/13/2026 | $9.65 | $9.66 | $9.26 | $9.28 | 52.47M |
| 1/12/2026 | $9.43 | $9.68 | $9.43 | $9.66 | 52.35M |
| 1/9/2026 | $9.48 | $9.58 | $9.24 | $9.40 | 47.01M |
| 1/8/2026 | $9.34 | $9.62 | $9.26 | $9.48 | 31.21M |
| 1/7/2026 | $9.58 | $9.59 | $9.35 | $9.37 | 30.98M |
| 1/6/2026 | $9.47 | $9.64 | $9.46 | $9.55 | 32.01M |
| 1/5/2026 | $9.52 | $9.56 | $9.40 | $9.43 | 35.99M |
| 12/31/2025 | $9.62 | $9.66 | $9.46 | $9.57 | 21.29M |
| 12/30/2025 | $9.51 | $9.78 | $9.49 | $9.59 | 29.45M |
| 12/29/2025 | $9.70 | $9.73 | $9.51 | $9.52 | 25.89M |
| 12/26/2025 | $9.87 | $9.91 | $9.69 | $9.73 | 35.44M |
| 12/25/2025 | $9.82 | $9.92 | $9.72 | $9.87 | 38.21M |
| 12/24/2025 | $9.24 | $9.94 | $9.20 | $9.84 | 75.98M |
| 12/23/2025 | $9.47 | $9.51 | $9.25 | $9.29 | 35.13M |
| 12/22/2025 | $9.25 | $10.01 | $9.25 | $9.51 | 79.81M |
| 12/19/2025 | $9.14 | $9.45 | $9.12 | $9.25 | 31.11M |
| 12/18/2025 | $9.01 | $9.29 | $8.98 | $9.16 | 24.57M |
| 12/17/2025 | $9.09 | $9.21 | $8.93 | $9.11 | 22.24M |
| 12/16/2025 | $8.89 | $9.24 | $8.80 | $9.12 | 35.82M |
| 12/15/2025 | $9.09 | $9.09 | $8.88 | $8.92 | 22.03M |
| 12/12/2025 | $9.03 | $9.17 | $8.99 | $9.12 | 19.73M |
| 12/11/2025 | $9.25 | $9.26 | $9.03 | $9.04 | 25.82M |
| 12/10/2025 | $9.40 | $9.43 | $9.16 | $9.25 | 26.43M |
| 12/9/2025 | $9.36 | $9.53 | $9.29 | $9.44 | 30.51M |
| 12/8/2025 | $9.43 | $9.51 | $9.32 | $9.33 | 27.48M |
| 12/5/2025 | $9.29 | $9.52 | $9.26 | $9.47 | 27.72M |
| 12/4/2025 | $9.40 | $9.48 | $9.26 | $9.27 | 25.25M |
| 12/3/2025 | $9.63 | $9.65 | $9.39 | $9.46 | 34.56M |
| 12/2/2025 | $9.81 | $9.84 | $9.61 | $9.67 | 39.09M |
| 12/1/2025 | $9.70 | $9.86 | $9.61 | $9.81 | 59.37M |
| 11/28/2025 | $9.47 | $9.85 | $9.47 | $9.69 | 85.74M |
| 11/27/2025 | $9.51 | $9.64 | $9.37 | $9.47 | 42.37M |
| 11/26/2025 | $9.48 | $9.69 | $9.40 | $9.55 | 50.61M |
| 11/25/2025 | $9.63 | $9.68 | $9.50 | $9.51 | 59.04M |
| 11/24/2025 | $9.32 | $9.96 | $9.32 | $9.68 | 122.31M |
| 11/21/2025 | $8.75 | $9.24 | $8.35 | $9.19 | 81.59M |
| 11/20/2025 | $8.89 | $8.98 | $8.75 | $8.82 | 18.81M |
| 11/19/2025 | $9.15 | $9.21 | $8.81 | $8.88 | 29.89M |
| 11/18/2025 | $9.18 | $9.25 | $9.02 | $9.19 | 26.57M |
| 11/17/2025 | $9.20 | $9.34 | $9.13 | $9.18 | 19.83M |
| 11/14/2025 | $9.29 | $9.37 | $9.18 | $9.19 | 27.67M |
| 11/13/2025 | $8.90 | $9.44 | $8.90 | $9.33 | 45.08M |
| 11/12/2025 | $9.00 | $9.01 | $8.85 | $8.91 | 19.63M |
| 11/11/2025 | $9.12 | $9.14 | $8.99 | $9.02 | 17.99M |
| 11/10/2025 | $9.16 | $9.25 | $9.08 | $9.08 | 21.60M |
| 11/7/2025 | $9.13 | $9.20 | $9.06 | $9.14 | 19.08M |
| 11/6/2025 | $8.99 | $9.25 | $8.96 | $9.16 | 36.07M |
| 11/5/2025 | $8.57 | $9.12 | $8.54 | $9.01 | 44.84M |
| 11/4/2025 | $8.71 | $8.77 | $8.61 | $8.65 | 14.31M |
| 11/3/2025 | $8.72 | $8.76 | $8.60 | $8.71 | 18.58M |
| 10/31/2025 | $8.71 | $8.81 | $8.70 | $8.72 | 17.60M |
| 10/30/2025 | $8.99 | $8.99 | $8.70 | $8.71 | 25.53M |
| 10/29/2025 | $9.00 | $9.11 | $8.86 | $8.99 | 22.32M |
| 10/28/2025 | $9.03 | $9.15 | $9.02 | $9.11 | 20.73M |
| 10/27/2025 | $9.05 | $9.17 | $9.00 | $9.10 | 21.80M |
| 10/24/2025 | $8.83 | $9.08 | $8.83 | $9.01 | 25.05M |
| 10/23/2025 | $8.71 | $8.84 | $8.62 | $8.83 | 16.76M |
| 10/22/2025 | $8.74 | $8.80 | $8.61 | $8.77 | 18.55M |
| 10/21/2025 | $8.63 | $8.88 | $8.61 | $8.76 | 24.35M |
| 10/20/2025 | $8.58 | $8.72 | $8.54 | $8.62 | 19.61M |
| 10/17/2025 | $8.92 | $8.97 | $8.44 | $8.46 | 38.26M |