002926.SZ002926.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $9.26 | $9.31 | $9.09 | $9.13 | 41.28M |
| 1/14/2026 | $9.45 | $9.62 | $9.28 | $9.31 | 53.18M |
| 1/13/2026 | $9.52 | $9.57 | $9.42 | $9.45 | 24.76M |
| 1/12/2026 | $9.36 | $9.52 | $9.34 | $9.51 | 29.63M |
| 1/9/2026 | $9.33 | $9.44 | $9.30 | $9.36 | 27.27M |
| 1/8/2026 | $9.42 | $9.45 | $9.31 | $9.34 | 28.77M |
| 1/7/2026 | $9.56 | $9.58 | $9.41 | $9.47 | 26.81M |
| 1/6/2026 | $9.28 | $9.57 | $9.27 | $9.55 | 45.44M |
| 1/5/2026 | $9.28 | $9.33 | $9.15 | $9.31 | 29.90M |
| 12/31/2025 | $9.34 | $9.38 | $9.28 | $9.28 | 14.30M |
| 12/30/2025 | $9.33 | $9.41 | $9.29 | $9.32 | 15.64M |
| 12/29/2025 | $9.45 | $9.48 | $9.31 | $9.34 | 19.84M |
| 12/26/2025 | $9.45 | $9.56 | $9.42 | $9.46 | 23.38M |
| 12/25/2025 | $9.36 | $9.48 | $9.34 | $9.45 | 15.11M |
| 12/24/2025 | $9.29 | $9.38 | $9.27 | $9.37 | 13.14M |
| 12/23/2025 | $9.39 | $9.41 | $9.28 | $9.31 | 16.23M |
| 12/22/2025 | $9.45 | $9.47 | $9.37 | $9.39 | 13.56M |
| 12/19/2025 | $9.38 | $9.49 | $9.36 | $9.48 | 12.32M |
| 12/18/2025 | $9.51 | $9.52 | $9.38 | $9.38 | 12.48M |
| 12/17/2025 | $9.37 | $9.56 | $9.29 | $9.49 | 17.65M |
| 12/16/2025 | $9.43 | $9.45 | $9.35 | $9.38 | 11.23M |
| 12/15/2025 | $9.40 | $9.53 | $9.36 | $9.44 | 10.22M |
| 12/12/2025 | $9.32 | $9.48 | $9.32 | $9.43 | 15.55M |
| 12/11/2025 | $9.53 | $9.54 | $9.32 | $9.32 | 16.58M |
| 12/10/2025 | $9.50 | $9.56 | $9.45 | $9.53 | 13.19M |
| 12/9/2025 | $9.61 | $9.65 | $9.51 | $9.51 | 14.63M |
| 12/8/2025 | $9.69 | $9.80 | $9.65 | $9.65 | 34.07M |
| 12/5/2025 | $9.45 | $9.65 | $9.41 | $9.60 | 21.09M |
| 12/4/2025 | $9.46 | $9.48 | $9.37 | $9.45 | 10.39M |
| 12/3/2025 | $9.56 | $9.57 | $9.44 | $9.46 | 10.65M |
| 12/2/2025 | $9.64 | $9.64 | $9.52 | $9.53 | 11.22M |
| 12/1/2025 | $9.61 | $9.69 | $9.61 | $9.66 | 14.44M |
| 11/28/2025 | $9.52 | $9.73 | $9.44 | $9.67 | 23.06M |
| 11/27/2025 | $9.54 | $9.58 | $9.51 | $9.54 | 13.64M |
| 11/26/2025 | $9.57 | $9.68 | $9.53 | $9.54 | 15.84M |
| 11/25/2025 | $9.60 | $9.65 | $9.57 | $9.58 | 16.17M |
| 11/24/2025 | $9.66 | $9.68 | $9.51 | $9.57 | 18.68M |
| 11/21/2025 | $9.89 | $9.95 | $9.60 | $9.64 | 41.03M |
| 11/20/2025 | $10.18 | $10.23 | $9.90 | $10.03 | 44.60M |
| 11/19/2025 | $9.93 | $10.17 | $9.92 | $10.03 | 41.54M |
| 11/18/2025 | $9.84 | $10.04 | $9.79 | $9.95 | 34.25M |
| 11/17/2025 | $9.86 | $10.12 | $9.81 | $9.84 | 37.35M |
| 11/14/2025 | $9.89 | $10.00 | $9.87 | $9.87 | 28.15M |
| 11/13/2025 | $9.71 | $10.05 | $9.70 | $9.99 | 49.11M |
| 11/12/2025 | $9.81 | $9.82 | $9.68 | $9.73 | 19.40M |
| 11/11/2025 | $9.90 | $9.94 | $9.78 | $9.80 | 24.41M |
| 11/10/2025 | $9.82 | $9.95 | $9.79 | $9.91 | 21.97M |
| 11/7/2025 | $9.88 | $9.89 | $9.81 | $9.83 | 19.59M |
| 11/6/2025 | $9.84 | $9.96 | $9.83 | $9.92 | 23.81M |
| 11/5/2025 | $9.81 | $9.90 | $9.79 | $9.82 | 24.34M |
| 11/4/2025 | $10.00 | $10.01 | $9.82 | $9.86 | 31.80M |
| 11/3/2025 | $10.11 | $10.13 | $9.90 | $10.01 | 26.51M |
| 10/31/2025 | $10.28 | $10.39 | $10.09 | $10.09 | 42.71M |
| 10/30/2025 | $10.40 | $10.58 | $10.27 | $10.27 | 79.75M |
| 10/29/2025 | $9.97 | $10.29 | $9.96 | $10.27 | 58.16M |
| 10/28/2025 | $9.99 | $10.04 | $9.92 | $9.95 | 22.31M |
| 10/27/2025 | $9.98 | $10.07 | $9.89 | $9.97 | 37.43M |
| 10/24/2025 | $9.80 | $10.03 | $9.75 | $9.88 | 34.25M |
| 10/23/2025 | $9.70 | $9.78 | $9.60 | $9.77 | 19.66M |
| 10/22/2025 | $9.80 | $9.81 | $9.70 | $9.72 | 16.68M |
| 10/21/2025 | $9.75 | $9.94 | $9.74 | $9.84 | 24.37M |
| 10/20/2025 | $9.80 | $9.85 | $9.71 | $9.74 | 20.05M |
| 10/17/2025 | $9.88 | $9.98 | $9.72 | $9.74 | 24.62M |