002807.SZ002807.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $4.51 | $4.52 | $4.48 | $4.50 | 27.68M |
| 1/14/2026 | $4.59 | $4.59 | $4.51 | $4.51 | 53.33M |
| 1/13/2026 | $4.56 | $4.63 | $4.56 | $4.59 | 45.73M |
| 1/12/2026 | $4.55 | $4.58 | $4.53 | $4.57 | 37.13M |
| 1/9/2026 | $4.57 | $4.57 | $4.54 | $4.57 | 31.60M |
| 1/8/2026 | $4.60 | $4.61 | $4.55 | $4.55 | 28.99M |
| 1/7/2026 | $4.60 | $4.63 | $4.56 | $4.59 | 36.54M |
| 1/6/2026 | $4.56 | $4.60 | $4.55 | $4.59 | 35.37M |
| 1/5/2026 | $4.57 | $4.58 | $4.52 | $4.56 | 36.71M |
| 12/31/2025 | $4.57 | $4.60 | $4.55 | $4.57 | 29.21M |
| 12/30/2025 | $4.58 | $4.59 | $4.53 | $4.58 | 31.10M |
| 12/29/2025 | $4.66 | $4.66 | $4.55 | $4.58 | 66.86M |
| 12/26/2025 | $4.69 | $4.70 | $4.65 | $4.65 | 26.99M |
| 12/25/2025 | $4.70 | $4.74 | $4.67 | $4.69 | 20.10M |
| 12/24/2025 | $4.69 | $4.72 | $4.64 | $4.70 | 25.26M |
| 12/23/2025 | $4.67 | $4.74 | $4.65 | $4.67 | 26.14M |
| 12/22/2025 | $4.71 | $4.72 | $4.66 | $4.67 | 22.46M |
| 12/19/2025 | $4.68 | $4.75 | $4.66 | $4.72 | 30.02M |
| 12/18/2025 | $4.59 | $4.70 | $4.56 | $4.69 | 33.66M |
| 12/17/2025 | $4.58 | $4.61 | $4.54 | $4.58 | 24.10M |
| 12/16/2025 | $4.64 | $4.65 | $4.57 | $4.59 | 26.35M |
| 12/15/2025 | $4.61 | $4.65 | $4.60 | $4.63 | 23.39M |
| 12/12/2025 | $4.66 | $4.67 | $4.59 | $4.60 | 44.89M |
| 12/11/2025 | $4.67 | $4.69 | $4.63 | $4.66 | 31.83M |
| 12/10/2025 | $4.72 | $4.75 | $4.64 | $4.67 | 34.27M |
| 12/9/2025 | $4.72 | $4.76 | $4.70 | $4.72 | 25.51M |
| 12/8/2025 | $4.77 | $4.78 | $4.70 | $4.74 | 32.39M |
| 12/5/2025 | $4.84 | $4.86 | $4.73 | $4.77 | 41.83M |
| 12/4/2025 | $4.85 | $4.88 | $4.81 | $4.83 | 25.96M |
| 12/3/2025 | $4.82 | $4.93 | $4.81 | $4.85 | 47.62M |
| 12/2/2025 | $4.90 | $4.93 | $4.86 | $4.91 | 39.74M |
| 12/1/2025 | $4.80 | $4.93 | $4.80 | $4.92 | 54.30M |
| 11/28/2025 | $4.85 | $4.86 | $4.79 | $4.82 | 44.40M |
| 11/27/2025 | $4.85 | $4.89 | $4.81 | $4.85 | 38.10M |
| 11/26/2025 | $4.78 | $4.88 | $4.78 | $4.83 | 50.14M |
| 11/25/2025 | $4.75 | $4.82 | $4.73 | $4.78 | 40.30M |
| 11/24/2025 | $4.80 | $4.81 | $4.72 | $4.76 | 60.88M |
| 11/21/2025 | $4.87 | $4.95 | $4.77 | $4.80 | 54.50M |
| 11/20/2025 | $4.83 | $4.91 | $4.80 | $4.88 | 40.25M |
| 11/19/2025 | $4.84 | $4.87 | $4.80 | $4.84 | 32.33M |
| 11/18/2025 | $4.89 | $4.91 | $4.81 | $4.84 | 32.31M |
| 11/17/2025 | $4.99 | $5.01 | $4.87 | $4.87 | 46.39M |
| 11/14/2025 | $5.01 | $5.06 | $5.01 | $5.01 | 34.90M |
| 11/13/2025 | $5.06 | $5.08 | $4.96 | $5.02 | 55.54M |
| 11/12/2025 | $5.06 | $5.10 | $5.03 | $5.05 | 41.94M |
| 11/11/2025 | $5.01 | $5.08 | $4.97 | $5.05 | 39.40M |
| 11/10/2025 | $4.99 | $5.05 | $4.96 | $5.01 | 39.17M |
| 11/7/2025 | $4.99 | $5.08 | $4.98 | $5.02 | 41.72M |
| 11/6/2025 | $5.01 | $5.09 | $4.96 | $5.01 | 51.91M |
| 11/5/2025 | $5.12 | $5.14 | $5.02 | $5.03 | 76.36M |
| 11/4/2025 | $4.90 | $5.10 | $4.88 | $5.08 | 98.26M |
| 11/3/2025 | $4.76 | $4.96 | $4.75 | $4.90 | 86.05M |
| 10/31/2025 | $4.80 | $4.81 | $4.72 | $4.75 | 59.54M |
| 10/30/2025 | $4.80 | $4.84 | $4.77 | $4.79 | 59.85M |
| 10/29/2025 | $4.91 | $4.92 | $4.76 | $4.80 | 80.75M |
| 10/28/2025 | $5.02 | $5.04 | $4.91 | $4.94 | 43.60M |
| 10/27/2025 | $5.00 | $5.06 | $4.96 | $5.00 | 52.61M |
| 10/24/2025 | $5.18 | $5.21 | $5.01 | $5.03 | 81.32M |
| 10/23/2025 | $5.26 | $5.39 | $5.17 | $5.23 | 104.31M |
| 10/22/2025 | $5.05 | $5.24 | $5.04 | $5.23 | 114.44M |
| 10/21/2025 | $4.92 | $5.08 | $4.92 | $5.05 | 72.00M |
| 10/20/2025 | $4.85 | $4.95 | $4.80 | $4.93 | 56.27M |
| 10/17/2025 | $4.77 | $4.88 | $4.76 | $4.87 | 52.39M |