002793.SZ002793.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $4.97 | $4.99 | $4.86 | $4.93 | 10.30M |
| 1/14/2026 | $5.05 | $5.11 | $4.93 | $5.00 | 22.42M |
| 1/13/2026 | $5.01 | $5.14 | $4.99 | $5.04 | 24.31M |
| 1/12/2026 | $5.03 | $5.06 | $4.95 | $4.99 | 18.51M |
| 1/9/2026 | $4.97 | $5.03 | $4.93 | $5.03 | 16.32M |
| 1/8/2026 | $4.85 | $4.98 | $4.85 | $4.95 | 14.61M |
| 1/7/2026 | $4.95 | $4.98 | $4.85 | $4.86 | 14.23M |
| 1/6/2026 | $4.94 | $4.98 | $4.91 | $4.95 | 11.88M |
| 1/5/2026 | $4.80 | $4.92 | $4.80 | $4.92 | 15.96M |
| 12/31/2025 | $4.78 | $4.82 | $4.73 | $4.80 | 8.62M |
| 12/30/2025 | $4.80 | $4.83 | $4.72 | $4.78 | 10.01M |
| 12/29/2025 | $4.85 | $4.86 | $4.79 | $4.80 | 12.18M |
| 12/26/2025 | $4.88 | $4.90 | $4.83 | $4.87 | 13.70M |
| 12/25/2025 | $4.93 | $4.95 | $4.89 | $4.91 | 11.45M |
| 12/24/2025 | $4.99 | $4.99 | $4.92 | $4.95 | 8.87M |
| 12/23/2025 | $5.01 | $5.04 | $4.93 | $4.94 | 8.12M |
| 12/22/2025 | $5.02 | $5.05 | $4.98 | $5.03 | 9.89M |
| 12/19/2025 | $4.89 | $5.02 | $4.87 | $5.01 | 13.41M |
| 12/18/2025 | $4.91 | $4.96 | $4.87 | $4.89 | 11.73M |
| 12/17/2025 | $4.87 | $4.93 | $4.80 | $4.91 | 11.27M |
| 12/16/2025 | $4.94 | $4.98 | $4.87 | $4.89 | 10.10M |
| 12/15/2025 | $4.95 | $5.02 | $4.90 | $4.96 | 10.28M |
| 12/12/2025 | $5.00 | $5.03 | $4.92 | $4.95 | 15.06M |
| 12/11/2025 | $5.14 | $5.16 | $5.01 | $5.02 | 14.27M |
| 12/10/2025 | $5.20 | $5.22 | $5.09 | $5.12 | 18.04M |
| 12/9/2025 | $5.26 | $5.57 | $5.17 | $5.18 | 35.91M |
| 12/8/2025 | $5.35 | $5.41 | $5.25 | $5.26 | 13.72M |
| 12/5/2025 | $5.39 | $5.39 | $5.13 | $5.36 | 19.53M |
| 12/4/2025 | $5.27 | $5.42 | $5.23 | $5.39 | 16.48M |
| 12/3/2025 | $5.38 | $5.40 | $5.24 | $5.27 | 11.20M |
| 12/2/2025 | $5.36 | $5.38 | $5.26 | $5.36 | 11.64M |
| 12/1/2025 | $5.41 | $5.44 | $5.36 | $5.38 | 12.73M |
| 11/28/2025 | $5.35 | $5.43 | $5.28 | $5.41 | 11.50M |
| 11/27/2025 | $5.34 | $5.39 | $5.27 | $5.35 | 14.43M |
| 11/26/2025 | $5.39 | $5.55 | $5.34 | $5.36 | 16.87M |
| 11/25/2025 | $5.28 | $5.44 | $5.25 | $5.39 | 15.44M |
| 11/24/2025 | $5.11 | $5.31 | $5.11 | $5.27 | 18.51M |
| 11/21/2025 | $5.35 | $5.41 | $5.10 | $5.10 | 21.36M |
| 11/20/2025 | $5.41 | $5.45 | $5.30 | $5.40 | 14.04M |
| 11/19/2025 | $5.51 | $5.55 | $5.34 | $5.39 | 17.57M |
| 11/18/2025 | $5.67 | $5.71 | $5.47 | $5.52 | 23.44M |
| 11/17/2025 | $5.78 | $5.80 | $5.64 | $5.69 | 25.77M |
| 11/14/2025 | $5.57 | $5.82 | $5.54 | $5.77 | 44.20M |
| 11/13/2025 | $5.54 | $5.56 | $5.43 | $5.56 | 18.72M |
| 11/12/2025 | $5.53 | $5.58 | $5.48 | $5.51 | 16.57M |
| 11/11/2025 | $5.47 | $5.53 | $5.43 | $5.53 | 17.38M |
| 11/10/2025 | $5.41 | $5.51 | $5.41 | $5.48 | 20.76M |
| 11/7/2025 | $5.36 | $5.43 | $5.34 | $5.40 | 16.49M |
| 11/6/2025 | $5.44 | $5.45 | $5.36 | $5.40 | 16.43M |
| 11/5/2025 | $5.36 | $5.45 | $5.33 | $5.44 | 19.87M |
| 11/4/2025 | $5.39 | $5.52 | $5.36 | $5.41 | 22.38M |
| 11/3/2025 | $5.34 | $5.45 | $5.28 | $5.44 | 29.71M |
| 10/31/2025 | $5.07 | $5.32 | $5.05 | $5.30 | 34.17M |
| 10/30/2025 | $5.25 | $5.25 | $5.07 | $5.08 | 23.05M |
| 10/29/2025 | $5.26 | $5.26 | $5.11 | $5.26 | 22.96M |
| 10/28/2025 | $5.32 | $5.36 | $5.22 | $5.25 | 23.33M |
| 10/27/2025 | $5.34 | $5.39 | $5.30 | $5.31 | 25.88M |
| 10/24/2025 | $5.45 | $5.47 | $5.33 | $5.35 | 33.65M |
| 10/23/2025 | $5.50 | $5.68 | $5.42 | $5.49 | 36.17M |
| 10/22/2025 | $5.44 | $5.63 | $5.41 | $5.51 | 44.84M |
| 10/21/2025 | $5.45 | $5.51 | $5.36 | $5.47 | 41.65M |
| 10/20/2025 | $5.55 | $5.56 | $5.35 | $5.48 | 62.24M |
| 10/17/2025 | $5.45 | $5.84 | $5.38 | $5.62 | 109.88M |