002761.SZ002761.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $8.81 | $8.81 | $8.66 | $8.70 | 6.59M |
| 1/14/2026 | $8.73 | $8.82 | $8.62 | $8.68 | 16.92M |
| 1/13/2026 | $8.82 | $8.87 | $8.71 | $8.77 | 14.29M |
| 1/12/2026 | $8.77 | $8.82 | $8.72 | $8.80 | 15.24M |
| 1/9/2026 | $8.81 | $8.86 | $8.70 | $8.76 | 15.66M |
| 1/8/2026 | $8.61 | $8.97 | $8.58 | $8.86 | 21.59M |
| 1/7/2026 | $8.73 | $8.73 | $8.60 | $8.62 | 10.19M |
| 1/6/2026 | $8.70 | $8.73 | $8.64 | $8.73 | 9.92M |
| 1/5/2026 | $8.60 | $8.68 | $8.55 | $8.68 | 9.23M |
| 12/31/2025 | $8.54 | $8.59 | $8.49 | $8.57 | 6.13M |
| 12/30/2025 | $8.57 | $8.59 | $8.49 | $8.50 | 7.02M |
| 12/29/2025 | $8.60 | $8.64 | $8.55 | $8.58 | 4.99M |
| 12/26/2025 | $8.60 | $8.64 | $8.54 | $8.61 | 5.99M |
| 12/25/2025 | $8.63 | $8.66 | $8.61 | $8.61 | 6.29M |
| 12/24/2025 | $8.48 | $8.64 | $8.47 | $8.62 | 7.83M |
| 12/23/2025 | $8.52 | $8.54 | $8.48 | $8.49 | 4.81M |
| 12/22/2025 | $8.57 | $8.60 | $8.52 | $8.52 | 5.67M |
| 12/19/2025 | $8.45 | $8.57 | $8.43 | $8.57 | 7.05M |
| 12/18/2025 | $8.41 | $8.45 | $8.35 | $8.41 | 5.65M |
| 12/17/2025 | $8.35 | $8.42 | $8.26 | $8.41 | 7.99M |
| 12/16/2025 | $8.53 | $8.53 | $8.35 | $8.37 | 7.68M |
| 12/15/2025 | $8.54 | $8.57 | $8.47 | $8.47 | 6.19M |
| 12/12/2025 | $8.51 | $8.59 | $8.50 | $8.54 | 6.71M |
| 12/11/2025 | $8.70 | $8.70 | $8.48 | $8.52 | 8.67M |
| 12/10/2025 | $8.63 | $8.76 | $8.57 | $8.70 | 8.03M |
| 12/9/2025 | $8.71 | $8.71 | $8.62 | $8.62 | 6.61M |
| 12/8/2025 | $8.76 | $8.81 | $8.71 | $8.72 | 7.66M |
| 12/5/2025 | $8.67 | $8.75 | $8.58 | $8.75 | 7.05M |
| 12/4/2025 | $8.71 | $8.72 | $8.56 | $8.68 | 9.17M |
| 12/3/2025 | $8.89 | $8.90 | $8.68 | $8.70 | 12.99M |
| 12/2/2025 | $8.92 | $8.92 | $8.80 | $8.88 | 9.19M |
| 12/1/2025 | $8.90 | $8.97 | $8.89 | $8.93 | 10.26M |
| 11/28/2025 | $8.96 | $8.96 | $8.80 | $8.91 | 15.48M |
| 11/27/2025 | $9.11 | $9.15 | $8.91 | $8.95 | 17.54M |
| 11/26/2025 | $9.16 | $9.32 | $9.13 | $9.14 | 17.19M |
| 11/25/2025 | $9.25 | $9.26 | $9.11 | $9.14 | 18.64M |
| 11/24/2025 | $9.15 | $9.29 | $9.11 | $9.24 | 14.03M |
| 11/21/2025 | $9.43 | $9.49 | $9.10 | $9.10 | 23.40M |
| 11/20/2025 | $9.62 | $9.66 | $9.41 | $9.51 | 23.82M |
| 11/19/2025 | $9.46 | $9.60 | $9.34 | $9.39 | 13.97M |
| 11/18/2025 | $9.67 | $9.68 | $9.43 | $9.46 | 20.74M |
| 11/17/2025 | $9.57 | $9.68 | $9.53 | $9.65 | 17.01M |
| 11/14/2025 | $9.47 | $9.68 | $9.43 | $9.58 | 21.89M |
| 11/13/2025 | $9.46 | $9.56 | $9.45 | $9.53 | 12.14M |
| 11/12/2025 | $9.54 | $9.57 | $9.43 | $9.46 | 10.63M |
| 11/11/2025 | $9.50 | $9.57 | $9.46 | $9.55 | 12.79M |
| 11/10/2025 | $9.39 | $9.53 | $9.33 | $9.51 | 17.39M |
| 11/7/2025 | $9.39 | $9.45 | $9.37 | $9.37 | 8.53M |
| 11/6/2025 | $9.46 | $9.48 | $9.37 | $9.39 | 13.11M |
| 11/5/2025 | $9.35 | $9.49 | $9.33 | $9.45 | 13.36M |
| 11/4/2025 | $9.40 | $9.47 | $9.37 | $9.43 | 12.06M |
| 11/3/2025 | $9.41 | $9.45 | $9.33 | $9.40 | 10.92M |
| 10/31/2025 | $9.25 | $9.42 | $9.25 | $9.39 | 11.77M |
| 10/30/2025 | $9.36 | $9.37 | $9.26 | $9.27 | 10.01M |
| 10/29/2025 | $9.35 | $9.39 | $9.26 | $9.37 | 9.60M |
| 10/28/2025 | $9.40 | $9.42 | $9.35 | $9.35 | 7.86M |
| 10/27/2025 | $9.43 | $9.44 | $9.34 | $9.40 | 10.44M |
| 10/24/2025 | $9.49 | $9.52 | $9.38 | $9.41 | 13.33M |
| 10/23/2025 | $9.50 | $9.58 | $9.40 | $9.49 | 14.79M |
| 10/22/2025 | $9.38 | $9.52 | $9.34 | $9.48 | 21.03M |
| 10/21/2025 | $9.15 | $9.45 | $9.10 | $9.38 | 20.26M |
| 10/20/2025 | $9.11 | $9.16 | $9.06 | $9.12 | 8.54M |
| 10/17/2025 | $9.20 | $9.27 | $9.03 | $9.06 | 13.17M |