002786.SZ002786.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $8.80 | $8.83 | $8.72 | $8.81 | 7.72M |
| 1/14/2026 | $8.88 | $8.96 | $8.73 | $8.85 | 13.51M |
| 1/13/2026 | $9.10 | $9.12 | $8.87 | $8.88 | 14.58M |
| 1/12/2026 | $8.90 | $9.10 | $8.86 | $9.10 | 14.22M |
| 1/9/2026 | $8.88 | $8.94 | $8.83 | $8.90 | 9.18M |
| 1/8/2026 | $8.75 | $8.89 | $8.72 | $8.88 | 8.56M |
| 1/7/2026 | $8.82 | $8.85 | $8.71 | $8.75 | 7.94M |
| 1/6/2026 | $8.68 | $8.85 | $8.64 | $8.85 | 10.45M |
| 1/5/2026 | $8.60 | $8.69 | $8.56 | $8.68 | 6.87M |
| 12/31/2025 | $8.60 | $8.63 | $8.49 | $8.60 | 5.55M |
| 12/30/2025 | $8.60 | $8.67 | $8.55 | $8.59 | 6.38M |
| 12/29/2025 | $8.55 | $8.63 | $8.50 | $8.60 | 5.47M |
| 12/26/2025 | $8.67 | $8.67 | $8.53 | $8.56 | 7.07M |
| 12/25/2025 | $8.56 | $8.66 | $8.55 | $8.64 | 5.11M |
| 12/24/2025 | $8.49 | $8.59 | $8.46 | $8.57 | 6.18M |
| 12/23/2025 | $8.64 | $8.64 | $8.46 | $8.47 | 6.39M |
| 12/22/2025 | $8.59 | $8.69 | $8.54 | $8.64 | 6.21M |
| 12/19/2025 | $8.50 | $8.60 | $8.49 | $8.59 | 5.76M |
| 12/18/2025 | $8.51 | $8.61 | $8.45 | $8.52 | 6.03M |
| 12/17/2025 | $8.45 | $8.48 | $8.25 | $8.48 | 8.08M |
| 12/16/2025 | $8.64 | $8.64 | $8.46 | $8.46 | 6.42M |
| 12/15/2025 | $8.70 | $8.72 | $8.52 | $8.64 | 7.83M |
| 12/12/2025 | $8.75 | $8.87 | $8.71 | $8.75 | 6.39M |
| 12/11/2025 | $8.99 | $9.00 | $8.80 | $8.81 | 8.16M |
| 12/10/2025 | $9.02 | $9.05 | $8.93 | $8.98 | 7.27M |
| 12/9/2025 | $9.10 | $9.13 | $9.03 | $9.04 | 6.65M |
| 12/8/2025 | $9.22 | $9.22 | $9.10 | $9.12 | 7.54M |
| 12/5/2025 | $9.04 | $9.14 | $8.98 | $9.14 | 6.92M |
| 12/4/2025 | $9.11 | $9.15 | $9.03 | $9.05 | 6.89M |
| 12/3/2025 | $9.30 | $9.32 | $9.08 | $9.13 | 8.96M |
| 12/2/2025 | $9.26 | $9.33 | $9.23 | $9.30 | 8.85M |
| 12/1/2025 | $9.14 | $9.30 | $9.06 | $9.29 | 13.38M |
| 11/28/2025 | $9.14 | $9.17 | $9.06 | $9.12 | 8.69M |
| 11/27/2025 | $9.15 | $9.36 | $9.11 | $9.13 | 14.56M |
| 11/26/2025 | $9.04 | $9.44 | $9.02 | $9.24 | 19.53M |
| 11/25/2025 | $9.05 | $9.21 | $8.98 | $9.09 | 10.35M |
| 11/24/2025 | $9.03 | $9.14 | $8.80 | $9.06 | 17.88M |
| 11/21/2025 | $9.18 | $9.44 | $9.01 | $9.02 | 23.23M |
| 11/20/2025 | $9.49 | $9.97 | $9.26 | $9.27 | 33.17M |
| 11/19/2025 | $9.28 | $9.31 | $9.03 | $9.07 | 8.27M |
| 11/18/2025 | $9.33 | $9.35 | $9.22 | $9.24 | 7.30M |
| 11/17/2025 | $9.40 | $9.41 | $9.30 | $9.39 | 8.99M |
| 11/14/2025 | $9.19 | $9.42 | $9.19 | $9.39 | 10.97M |
| 11/13/2025 | $9.20 | $9.25 | $9.14 | $9.25 | 5.78M |
| 11/12/2025 | $9.34 | $9.34 | $9.13 | $9.20 | 7.93M |
| 11/11/2025 | $9.32 | $9.33 | $9.26 | $9.30 | 5.84M |
| 11/10/2025 | $9.37 | $9.37 | $9.24 | $9.32 | 7.53M |
| 11/7/2025 | $9.41 | $9.45 | $9.32 | $9.33 | 7.29M |
| 11/6/2025 | $9.39 | $9.41 | $9.26 | $9.41 | 11.33M |
| 11/5/2025 | $9.37 | $9.44 | $9.31 | $9.41 | 9.71M |
| 11/4/2025 | $9.35 | $9.52 | $9.30 | $9.36 | 10.47M |
| 11/3/2025 | $9.17 | $9.35 | $9.13 | $9.35 | 13.17M |
| 10/31/2025 | $9.02 | $9.21 | $9.01 | $9.13 | 9.38M |
| 10/30/2025 | $9.25 | $9.33 | $9.05 | $9.05 | 16.06M |
| 10/29/2025 | $9.32 | $9.38 | $9.20 | $9.34 | 10.02M |
| 10/28/2025 | $9.46 | $9.58 | $9.33 | $9.34 | 13.26M |
| 10/27/2025 | $9.46 | $9.54 | $9.40 | $9.49 | 14.89M |
| 10/24/2025 | $9.61 | $9.65 | $9.44 | $9.47 | 21.52M |
| 10/23/2025 | $9.39 | $10.19 | $9.39 | $9.67 | 38.54M |
| 10/22/2025 | $9.13 | $9.33 | $9.10 | $9.27 | 10.71M |
| 10/21/2025 | $9.08 | $9.15 | $8.99 | $9.15 | 6.72M |
| 10/20/2025 | $9.10 | $9.10 | $8.96 | $9.03 | 6.05M |
| 10/17/2025 | $9.29 | $9.29 | $8.97 | $8.98 | 9.17M |