002746.SZ002746.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $6.15 | $6.21 | $6.13 | $6.17 | 13.27M |
| 1/14/2026 | $6.15 | $6.20 | $6.10 | $6.15 | 18.14M |
| 1/13/2026 | $6.17 | $6.22 | $6.13 | $6.14 | 16.86M |
| 1/12/2026 | $6.14 | $6.17 | $6.10 | $6.17 | 15.46M |
| 1/9/2026 | $6.13 | $6.14 | $6.10 | $6.12 | 12.08M |
| 1/8/2026 | $6.10 | $6.14 | $6.08 | $6.12 | 9.70M |
| 1/7/2026 | $6.15 | $6.16 | $6.08 | $6.09 | 12.53M |
| 1/6/2026 | $6.09 | $6.14 | $6.08 | $6.14 | 13.35M |
| 1/5/2026 | $6.06 | $6.10 | $6.06 | $6.08 | 11.09M |
| 12/31/2025 | $6.11 | $6.11 | $6.05 | $6.07 | 11.03M |
| 12/30/2025 | $6.13 | $6.18 | $6.09 | $6.10 | 10.51M |
| 12/29/2025 | $6.10 | $6.16 | $6.08 | $6.14 | 9.23M |
| 12/26/2025 | $6.12 | $6.15 | $6.08 | $6.12 | 9.36M |
| 12/25/2025 | $6.12 | $6.14 | $6.10 | $6.12 | 7.37M |
| 12/24/2025 | $6.15 | $6.16 | $6.07 | $6.10 | 11.46M |
| 12/23/2025 | $6.19 | $6.20 | $6.12 | $6.15 | 10.72M |
| 12/22/2025 | $6.11 | $6.20 | $6.11 | $6.19 | 14.49M |
| 12/19/2025 | $6.01 | $6.12 | $6.00 | $6.11 | 15.16M |
| 12/18/2025 | $5.96 | $6.02 | $5.95 | $5.99 | 9.43M |
| 12/17/2025 | $6.00 | $6.02 | $5.94 | $5.98 | 10.70M |
| 12/16/2025 | $5.96 | $6.00 | $5.93 | $5.99 | 11.91M |
| 12/15/2025 | $5.94 | $5.99 | $5.92 | $5.96 | 9.77M |
| 12/12/2025 | $5.95 | $5.97 | $5.91 | $5.96 | 11.52M |
| 12/11/2025 | $6.04 | $6.05 | $5.93 | $5.94 | 13.96M |
| 12/10/2025 | $6.03 | $6.08 | $6.01 | $6.04 | 11.32M |
| 12/9/2025 | $6.05 | $6.09 | $6.02 | $6.04 | 10.99M |
| 12/8/2025 | $6.09 | $6.10 | $6.05 | $6.07 | 11.15M |
| 12/5/2025 | $6.04 | $6.10 | $6.01 | $6.08 | 10.41M |
| 12/4/2025 | $6.11 | $6.13 | $6.03 | $6.03 | 13.05M |
| 12/3/2025 | $6.11 | $6.17 | $6.09 | $6.12 | 11.41M |
| 12/2/2025 | $6.15 | $6.16 | $6.08 | $6.12 | 11.88M |
| 12/1/2025 | $6.18 | $6.19 | $6.14 | $6.16 | 11.90M |
| 11/28/2025 | $6.15 | $6.19 | $6.12 | $6.19 | 8.98M |
| 11/27/2025 | $6.13 | $6.21 | $6.11 | $6.15 | 12.97M |
| 11/26/2025 | $6.14 | $6.19 | $6.10 | $6.12 | 12.73M |
| 11/25/2025 | $6.20 | $6.21 | $6.14 | $6.15 | 15.96M |
| 11/24/2025 | $6.21 | $6.29 | $6.17 | $6.17 | 12.79M |
| 11/21/2025 | $6.35 | $6.42 | $6.17 | $6.17 | 17.85M |
| 11/20/2025 | $6.52 | $6.53 | $6.36 | $6.41 | 14.09M |
| 11/19/2025 | $6.50 | $6.53 | $6.42 | $6.51 | 11.06M |
| 11/18/2025 | $6.58 | $6.63 | $6.45 | $6.50 | 15.63M |
| 11/17/2025 | $6.62 | $6.66 | $6.51 | $6.56 | 15.58M |
| 11/14/2025 | $6.65 | $6.77 | $6.61 | $6.62 | 14.21M |
| 11/13/2025 | $6.58 | $6.68 | $6.52 | $6.65 | 16.15M |
| 11/12/2025 | $6.60 | $6.64 | $6.54 | $6.59 | 14.72M |
| 11/11/2025 | $6.48 | $6.63 | $6.47 | $6.61 | 17.77M |
| 11/10/2025 | $6.43 | $6.50 | $6.38 | $6.49 | 15.39M |
| 11/7/2025 | $6.39 | $6.52 | $6.37 | $6.43 | 15.21M |
| 11/6/2025 | $6.41 | $6.42 | $6.37 | $6.40 | 9.97M |
| 11/5/2025 | $6.33 | $6.42 | $6.32 | $6.41 | 15.15M |
| 11/4/2025 | $6.33 | $6.39 | $6.31 | $6.34 | 11.89M |
| 11/3/2025 | $6.32 | $6.34 | $6.28 | $6.33 | 11.45M |
| 10/31/2025 | $6.33 | $6.38 | $6.28 | $6.30 | 14.40M |
| 10/30/2025 | $6.29 | $6.35 | $6.26 | $6.31 | 15.48M |
| 10/29/2025 | $6.23 | $6.32 | $6.17 | $6.29 | 16.41M |
| 10/28/2025 | $6.29 | $6.29 | $6.16 | $6.23 | 21.83M |
| 10/27/2025 | $6.24 | $6.44 | $6.20 | $6.36 | 20.91M |
| 10/24/2025 | $6.28 | $6.31 | $6.21 | $6.24 | 9.57M |
| 10/23/2025 | $6.24 | $6.31 | $6.23 | $6.27 | 12.32M |
| 10/22/2025 | $6.21 | $6.30 | $6.19 | $6.23 | 13.66M |
| 10/21/2025 | $6.13 | $6.23 | $6.10 | $6.22 | 11.71M |
| 10/20/2025 | $6.14 | $6.17 | $6.08 | $6.13 | 10.00M |
| 10/17/2025 | $6.16 | $6.19 | $6.11 | $6.12 | 8.05M |