002840.SZ002840.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $9.64 | $9.66 | $9.53 | $9.55 | 10.72M |
| 1/14/2026 | $9.69 | $9.78 | $9.56 | $9.66 | 16.38M |
| 1/13/2026 | $9.82 | $9.83 | $9.68 | $9.71 | 13.83M |
| 1/12/2026 | $9.69 | $9.81 | $9.68 | $9.80 | 16.86M |
| 1/9/2026 | $9.64 | $9.70 | $9.64 | $9.70 | 12.33M |
| 1/8/2026 | $9.63 | $9.68 | $9.58 | $9.66 | 11.74M |
| 1/7/2026 | $9.69 | $9.70 | $9.62 | $9.64 | 11.32M |
| 1/6/2026 | $9.65 | $9.69 | $9.61 | $9.69 | 11.86M |
| 1/5/2026 | $9.60 | $9.66 | $9.53 | $9.65 | 10.79M |
| 12/31/2025 | $9.62 | $9.67 | $9.59 | $9.62 | 11.33M |
| 12/30/2025 | $9.71 | $9.84 | $9.53 | $9.72 | 21.04M |
| 12/29/2025 | $9.45 | $9.80 | $9.39 | $9.64 | 20.09M |
| 12/26/2025 | $9.49 | $9.49 | $9.40 | $9.43 | 8.48M |
| 12/25/2025 | $9.47 | $9.48 | $9.38 | $9.47 | 8.46M |
| 12/24/2025 | $9.49 | $9.49 | $9.42 | $9.48 | 7.69M |
| 12/23/2025 | $9.67 | $9.67 | $9.47 | $9.49 | 9.73M |
| 12/22/2025 | $9.70 | $9.75 | $9.65 | $9.68 | 8.81M |
| 12/19/2025 | $9.62 | $9.71 | $9.57 | $9.69 | 11.70M |
| 12/18/2025 | $9.62 | $9.69 | $9.59 | $9.65 | 9.76M |
| 12/17/2025 | $9.87 | $9.88 | $9.64 | $9.72 | 18.16M |
| 12/16/2025 | $9.49 | $9.61 | $9.46 | $9.58 | 11.14M |
| 12/15/2025 | $9.40 | $9.56 | $9.35 | $9.52 | 9.18M |
| 12/12/2025 | $9.35 | $9.42 | $9.32 | $9.35 | 6.79M |
| 12/11/2025 | $9.48 | $9.49 | $9.32 | $9.36 | 10.49M |
| 12/10/2025 | $9.52 | $9.64 | $9.46 | $9.47 | 10.24M |
| 12/9/2025 | $9.53 | $9.62 | $9.50 | $9.57 | 8.99M |
| 12/8/2025 | $9.49 | $9.55 | $9.44 | $9.54 | 9.20M |
| 12/5/2025 | $9.38 | $9.54 | $9.29 | $9.52 | 10.33M |
| 12/4/2025 | $9.61 | $9.61 | $9.35 | $9.41 | 15.56M |
| 12/3/2025 | $9.81 | $9.83 | $9.66 | $9.66 | 12.84M |
| 12/2/2025 | $9.86 | $9.87 | $9.78 | $9.82 | 10.85M |
| 12/1/2025 | $9.88 | $9.91 | $9.82 | $9.86 | 11.54M |
| 11/28/2025 | $9.85 | $9.89 | $9.76 | $9.89 | 11.12M |
| 11/27/2025 | $9.89 | $9.95 | $9.85 | $9.85 | 13.26M |
| 11/26/2025 | $9.83 | $9.95 | $9.81 | $9.92 | 14.73M |
| 11/25/2025 | $9.79 | $9.90 | $9.76 | $9.88 | 19.48M |
| 11/24/2025 | $10.32 | $10.35 | $9.68 | $9.86 | 52.44M |
| 11/21/2025 | $10.70 | $10.89 | $10.45 | $10.45 | 17.74M |
| 11/20/2025 | $11.15 | $11.18 | $10.79 | $10.84 | 23.27M |
| 11/19/2025 | $11.30 | $11.58 | $10.98 | $11.20 | 30.33M |
| 11/18/2025 | $11.74 | $11.85 | $11.20 | $11.37 | 38.29M |
| 11/17/2025 | $11.65 | $12.09 | $11.45 | $11.85 | 55.74M |
| 11/14/2025 | $11.19 | $11.55 | $11.19 | $11.32 | 18.24M |
| 11/13/2025 | $11.15 | $11.24 | $11.03 | $11.23 | 10.75M |
| 11/12/2025 | $11.36 | $11.36 | $11.12 | $11.14 | 15.13M |
| 11/11/2025 | $11.32 | $11.43 | $11.25 | $11.40 | 15.72M |
| 11/10/2025 | $11.19 | $11.42 | $11.07 | $11.35 | 17.94M |
| 11/7/2025 | $11.18 | $11.53 | $11.18 | $11.30 | 25.27M |
| 11/6/2025 | $11.01 | $11.57 | $10.96 | $11.31 | 23.61M |
| 11/5/2025 | $10.94 | $11.23 | $10.85 | $11.08 | 15.85M |
| 11/4/2025 | $10.81 | $11.25 | $10.78 | $11.05 | 16.11M |
| 11/3/2025 | $10.76 | $10.86 | $10.75 | $10.85 | 6.00M |
| 10/31/2025 | $10.72 | $10.85 | $10.72 | $10.78 | 7.13M |
| 10/30/2025 | $10.94 | $10.97 | $10.75 | $10.77 | 9.95M |
| 10/29/2025 | $11.02 | $11.15 | $10.90 | $10.98 | 13.35M |
| 10/28/2025 | $10.82 | $11.31 | $10.80 | $11.18 | 23.77M |
| 10/27/2025 | $10.71 | $11.11 | $10.70 | $10.92 | 14.19M |
| 10/24/2025 | $10.78 | $10.85 | $10.69 | $10.71 | 7.81M |
| 10/23/2025 | $10.68 | $10.69 | $10.56 | $10.68 | 5.29M |
| 10/22/2025 | $10.62 | $10.68 | $10.59 | $10.64 | 4.62M |
| 10/21/2025 | $10.55 | $10.63 | $10.51 | $10.62 | 6.64M |
| 10/20/2025 | $10.73 | $10.75 | $10.54 | $10.55 | 7.04M |
| 10/17/2025 | $10.65 | $10.78 | $10.58 | $10.65 | 7.63M |