002966.SZ002966.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $8.14 | $8.27 | $8.14 | $8.26 | 48.58M |
| 1/12/2026 | $8.13 | $8.17 | $8.10 | $8.15 | 31.23M |
| 1/9/2026 | $8.11 | $8.14 | $8.07 | $8.14 | 32.84M |
| 1/8/2026 | $8.24 | $8.25 | $8.09 | $8.10 | 45.92M |
| 1/7/2026 | $8.28 | $8.36 | $8.23 | $8.23 | 40.41M |
| 1/6/2026 | $8.27 | $8.32 | $8.23 | $8.30 | 29.53M |
| 1/5/2026 | $8.28 | $8.32 | $8.22 | $8.27 | 28.08M |
| 12/31/2025 | $8.27 | $8.38 | $8.25 | $8.29 | 26.35M |
| 12/30/2025 | $8.28 | $8.35 | $8.23 | $8.27 | 27.59M |
| 12/29/2025 | $8.35 | $8.36 | $8.19 | $8.27 | 36.76M |
| 12/26/2025 | $8.36 | $8.39 | $8.33 | $8.35 | 20.85M |
| 12/25/2025 | $8.37 | $8.45 | $8.33 | $8.35 | 29.44M |
| 12/24/2025 | $8.38 | $8.40 | $8.29 | $8.37 | 25.53M |
| 12/23/2025 | $8.33 | $8.51 | $8.30 | $8.38 | 35.55M |
| 12/22/2025 | $8.41 | $8.43 | $8.29 | $8.31 | 31.48M |
| 12/19/2025 | $8.30 | $8.47 | $8.27 | $8.45 | 60.04M |
| 12/18/2025 | $8.07 | $8.33 | $8.06 | $8.31 | 64.09M |
| 12/17/2025 | $8.10 | $8.12 | $8.00 | $8.07 | 34.39M |
| 12/16/2025 | $8.14 | $8.15 | $8.06 | $8.10 | 20.63M |
| 12/15/2025 | $8.10 | $8.16 | $8.07 | $8.14 | 21.76M |
| 12/12/2025 | $8.11 | $8.12 | $8.07 | $8.11 | 30.82M |
| 12/11/2025 | $8.11 | $8.13 | $8.06 | $8.10 | 21.63M |
| 12/10/2025 | $8.15 | $8.22 | $8.04 | $8.08 | 41.90M |
| 12/9/2025 | $8.15 | $8.23 | $8.14 | $8.15 | 30.10M |
| 12/8/2025 | $8.19 | $8.21 | $8.13 | $8.14 | 31.95M |
| 12/5/2025 | $8.25 | $8.27 | $8.14 | $8.19 | 41.31M |
| 12/4/2025 | $8.29 | $8.31 | $8.23 | $8.24 | 24.94M |
| 12/3/2025 | $8.29 | $8.43 | $8.28 | $8.29 | 42.23M |
| 12/2/2025 | $8.32 | $8.36 | $8.27 | $8.31 | 24.00M |
| 12/1/2025 | $8.19 | $8.35 | $8.17 | $8.34 | 42.86M |
| 11/28/2025 | $8.27 | $8.28 | $8.18 | $8.20 | 24.23M |
| 11/27/2025 | $8.28 | $8.32 | $8.23 | $8.27 | 21.62M |
| 11/26/2025 | $8.23 | $8.35 | $8.22 | $8.30 | 49.54M |
| 11/25/2025 | $8.14 | $8.24 | $8.12 | $8.22 | 27.34M |
| 11/24/2025 | $8.12 | $8.22 | $8.07 | $8.14 | 39.97M |
| 11/21/2025 | $8.23 | $8.29 | $8.11 | $8.12 | 37.96M |
| 11/20/2025 | $8.14 | $8.33 | $8.13 | $8.24 | 43.53M |
| 11/19/2025 | $8.11 | $8.19 | $8.10 | $8.14 | 24.81M |
| 11/18/2025 | $8.14 | $8.17 | $8.07 | $8.12 | 29.02M |
| 11/17/2025 | $8.25 | $8.26 | $8.10 | $8.12 | 44.13M |
| 11/14/2025 | $8.46 | $8.53 | $8.44 | $8.46 | 36.20M |
| 11/13/2025 | $8.48 | $8.49 | $8.37 | $8.47 | 41.68M |
| 11/12/2025 | $8.47 | $8.53 | $8.43 | $8.48 | 34.25M |
| 11/11/2025 | $8.46 | $8.48 | $8.43 | $8.47 | 36.42M |
| 11/10/2025 | $8.36 | $8.46 | $8.34 | $8.44 | 31.27M |
| 11/7/2025 | $8.41 | $8.48 | $8.32 | $8.33 | 37.34M |
| 11/6/2025 | $8.38 | $8.45 | $8.31 | $8.42 | 44.15M |
| 11/5/2025 | $8.45 | $8.48 | $8.37 | $8.38 | 39.81M |
| 11/4/2025 | $8.33 | $8.48 | $8.31 | $8.45 | 57.38M |
| 11/3/2025 | $8.26 | $8.38 | $8.21 | $8.33 | 52.26M |
| 10/31/2025 | $8.31 | $8.33 | $8.16 | $8.27 | 75.09M |
| 10/30/2025 | $8.17 | $8.22 | $8.12 | $8.13 | 37.65M |
| 10/29/2025 | $8.27 | $8.29 | $8.12 | $8.17 | 46.16M |
| 10/28/2025 | $8.34 | $8.37 | $8.26 | $8.28 | 38.06M |
| 10/27/2025 | $8.39 | $8.46 | $8.31 | $8.32 | 56.10M |
| 10/24/2025 | $8.50 | $8.51 | $8.40 | $8.41 | 28.98M |
| 10/23/2025 | $8.50 | $8.56 | $8.43 | $8.50 | 36.21M |
| 10/22/2025 | $8.46 | $8.54 | $8.43 | $8.50 | 29.40M |
| 10/21/2025 | $8.46 | $8.55 | $8.41 | $8.46 | 37.12M |
| 10/20/2025 | $8.53 | $8.53 | $8.35 | $8.47 | 38.79M |
| 10/17/2025 | $8.58 | $8.63 | $8.52 | $8.55 | 39.09M |
| 10/16/2025 | $8.48 | $8.65 | $8.47 | $8.61 | 43.70M |
| 10/15/2025 | $8.53 | $8.60 | $8.44 | $8.45 | 61.16M |