002797.SZ002797.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $7.11 | $7.16 | $7.04 | $7.06 | 74.74M |
| 1/14/2026 | $7.14 | $7.35 | $7.11 | $7.16 | 152.74M |
| 1/13/2026 | $7.23 | $7.26 | $7.11 | $7.14 | 93.97M |
| 1/12/2026 | $7.06 | $7.22 | $7.04 | $7.20 | 131.65M |
| 1/9/2026 | $7.03 | $7.09 | $7.01 | $7.06 | 71.80M |
| 1/8/2026 | $7.07 | $7.07 | $7.01 | $7.03 | 66.49M |
| 1/7/2026 | $7.17 | $7.17 | $7.05 | $7.07 | 72.63M |
| 1/6/2026 | $6.98 | $7.18 | $6.97 | $7.16 | 123.41M |
| 1/5/2026 | $6.89 | $6.99 | $6.87 | $6.98 | 58.57M |
| 12/31/2025 | $6.96 | $6.98 | $6.87 | $6.87 | 42.46M |
| 12/30/2025 | $6.94 | $7.00 | $6.93 | $6.95 | 40.33M |
| 12/29/2025 | $6.98 | $7.01 | $6.93 | $6.95 | 39.30M |
| 12/26/2025 | $6.95 | $7.04 | $6.92 | $6.98 | 59.01M |
| 12/25/2025 | $6.91 | $6.97 | $6.89 | $6.95 | 42.16M |
| 12/24/2025 | $6.86 | $6.94 | $6.84 | $6.92 | 36.84M |
| 12/23/2025 | $6.94 | $6.95 | $6.85 | $6.87 | 33.71M |
| 12/22/2025 | $6.94 | $6.97 | $6.93 | $6.93 | 31.78M |
| 12/19/2025 | $6.90 | $6.96 | $6.87 | $6.94 | 41.37M |
| 12/18/2025 | $6.92 | $6.96 | $6.89 | $6.90 | 37.12M |
| 12/17/2025 | $6.85 | $6.96 | $6.77 | $6.93 | 52.66M |
| 12/16/2025 | $6.92 | $6.93 | $6.84 | $6.86 | 34.97M |
| 12/15/2025 | $6.92 | $6.99 | $6.90 | $6.92 | 32.28M |
| 12/12/2025 | $6.90 | $6.98 | $6.88 | $6.96 | 45.47M |
| 12/11/2025 | $6.99 | $7.00 | $6.88 | $6.89 | 39.31M |
| 12/10/2025 | $6.87 | $7.06 | $6.82 | $7.01 | 66.55M |
| 12/9/2025 | $6.93 | $6.96 | $6.86 | $6.87 | 42.25M |
| 12/8/2025 | $7.00 | $7.08 | $6.97 | $6.97 | 90.76M |
| 12/5/2025 | $6.77 | $6.96 | $6.73 | $6.91 | 71.33M |
| 12/4/2025 | $6.78 | $6.81 | $6.73 | $6.76 | 30.55M |
| 12/3/2025 | $6.89 | $6.90 | $6.76 | $6.78 | 39.92M |
| 12/2/2025 | $6.91 | $6.91 | $6.86 | $6.87 | 27.08M |
| 12/1/2025 | $6.86 | $6.91 | $6.85 | $6.91 | 30.37M |
| 11/28/2025 | $6.86 | $6.89 | $6.82 | $6.88 | 26.83M |
| 11/27/2025 | $6.85 | $6.91 | $6.84 | $6.86 | 28.68M |
| 11/26/2025 | $6.90 | $6.93 | $6.85 | $6.85 | 30.75M |
| 11/25/2025 | $6.91 | $6.95 | $6.88 | $6.90 | 41.79M |
| 11/24/2025 | $6.86 | $6.94 | $6.83 | $6.91 | 33.54M |
| 11/21/2025 | $6.92 | $6.99 | $6.82 | $6.83 | 67.62M |
| 11/20/2025 | $7.17 | $7.19 | $6.99 | $6.99 | 71.66M |
| 11/19/2025 | $7.04 | $7.08 | $6.96 | $6.97 | 45.12M |
| 11/18/2025 | $7.07 | $7.09 | $7.03 | $7.04 | 45.08M |
| 11/17/2025 | $7.12 | $7.12 | $7.05 | $7.07 | 49.58M |
| 11/14/2025 | $7.18 | $7.20 | $7.13 | $7.13 | 48.39M |
| 11/13/2025 | $7.18 | $7.21 | $7.17 | $7.20 | 43.08M |
| 11/12/2025 | $7.22 | $7.22 | $7.17 | $7.18 | 36.70M |
| 11/11/2025 | $7.25 | $7.26 | $7.19 | $7.20 | 48.58M |
| 11/10/2025 | $7.21 | $7.26 | $7.18 | $7.26 | 58.12M |
| 11/7/2025 | $7.26 | $7.26 | $7.19 | $7.20 | 65.33M |
| 11/6/2025 | $7.31 | $7.36 | $7.28 | $7.29 | 59.61M |
| 11/5/2025 | $7.26 | $7.35 | $7.25 | $7.31 | 51.15M |
| 11/4/2025 | $7.27 | $7.31 | $7.24 | $7.30 | 67.05M |
| 11/3/2025 | $7.42 | $7.48 | $7.17 | $7.28 | 173.61M |
| 10/31/2025 | $7.80 | $7.84 | $7.74 | $7.74 | 71.29M |
| 10/30/2025 | $7.95 | $7.96 | $7.78 | $7.79 | 87.94M |
| 10/29/2025 | $7.86 | $7.99 | $7.83 | $7.98 | 109.06M |
| 10/28/2025 | $7.88 | $7.92 | $7.84 | $7.86 | 55.48M |
| 10/27/2025 | $7.92 | $7.94 | $7.85 | $7.90 | 82.10M |
| 10/24/2025 | $7.77 | $7.85 | $7.76 | $7.85 | 70.92M |
| 10/23/2025 | $7.72 | $7.91 | $7.71 | $7.81 | 80.61M |
| 10/22/2025 | $7.71 | $7.73 | $7.68 | $7.70 | 37.86M |
| 10/21/2025 | $7.69 | $7.83 | $7.68 | $7.74 | 62.41M |
| 10/20/2025 | $7.73 | $7.76 | $7.66 | $7.68 | 50.20M |
| 10/17/2025 | $7.83 | $7.90 | $7.65 | $7.66 | 81.58M |