300027.SZ300027.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $2.36 | $2.36 | $2.25 | $2.27 | 120.84M |
| 1/14/2026 | $2.33 | $2.43 | $2.32 | $2.37 | 157.80M |
| 1/13/2026 | $2.39 | $2.43 | $2.33 | $2.35 | 140.63M |
| 1/12/2026 | $2.32 | $2.40 | $2.30 | $2.39 | 146.85M |
| 1/9/2026 | $2.22 | $2.28 | $2.21 | $2.28 | 106.66M |
| 1/8/2026 | $2.17 | $2.24 | $2.16 | $2.23 | 90.15M |
| 1/7/2026 | $2.21 | $2.23 | $2.16 | $2.18 | 77.12M |
| 1/6/2026 | $2.16 | $2.23 | $2.14 | $2.21 | 94.74M |
| 1/5/2026 | $2.18 | $2.19 | $2.13 | $2.17 | 97.11M |
| 12/31/2025 | $2.21 | $2.22 | $2.15 | $2.17 | 126.20M |
| 12/30/2025 | $2.12 | $2.41 | $2.11 | $2.24 | 228.14M |
| 12/29/2025 | $2.16 | $2.19 | $2.13 | $2.14 | 60.91M |
| 12/26/2025 | $2.16 | $2.18 | $2.14 | $2.17 | 64.80M |
| 12/25/2025 | $2.14 | $2.17 | $2.13 | $2.16 | 70.35M |
| 12/24/2025 | $2.08 | $2.14 | $2.07 | $2.13 | 62.74M |
| 12/23/2025 | $2.13 | $2.15 | $2.08 | $2.09 | 78.03M |
| 12/22/2025 | $2.13 | $2.15 | $2.11 | $2.14 | 59.14M |
| 12/19/2025 | $2.07 | $2.16 | $2.03 | $2.14 | 121.45M |
| 12/18/2025 | $2.14 | $2.19 | $2.08 | $2.08 | 127.07M |
| 12/17/2025 | $2.15 | $2.18 | $2.11 | $2.17 | 74.70M |
| 12/16/2025 | $2.17 | $2.18 | $2.14 | $2.15 | 55.67M |
| 12/15/2025 | $2.20 | $2.22 | $2.13 | $2.18 | 89.36M |
| 12/12/2025 | $2.28 | $2.32 | $2.23 | $2.23 | 93.14M |
| 12/11/2025 | $2.47 | $2.47 | $2.27 | $2.28 | 167.12M |
| 12/10/2025 | $2.43 | $2.48 | $2.40 | $2.46 | 87.87M |
| 12/9/2025 | $2.64 | $2.69 | $2.47 | $2.48 | 182.04M |
| 12/8/2025 | $2.68 | $2.71 | $2.64 | $2.65 | 101.20M |
| 12/5/2025 | $2.72 | $2.76 | $2.64 | $2.68 | 164.41M |
| 12/4/2025 | $2.67 | $2.88 | $2.63 | $2.76 | 218.37M |
| 12/3/2025 | $2.71 | $2.75 | $2.65 | $2.68 | 83.35M |
| 12/2/2025 | $2.71 | $2.73 | $2.66 | $2.71 | 79.23M |
| 12/1/2025 | $2.66 | $2.73 | $2.63 | $2.72 | 136.83M |
| 11/28/2025 | $2.56 | $2.62 | $2.52 | $2.62 | 83.20M |
| 11/27/2025 | $2.64 | $2.65 | $2.55 | $2.56 | 85.93M |
| 11/26/2025 | $2.62 | $2.71 | $2.60 | $2.64 | 120.60M |
| 11/25/2025 | $2.62 | $2.68 | $2.61 | $2.63 | 120.32M |
| 11/24/2025 | $2.54 | $2.66 | $2.52 | $2.63 | 145.83M |
| 11/21/2025 | $2.50 | $2.67 | $2.50 | $2.57 | 138.81M |
| 11/20/2025 | $2.55 | $2.56 | $2.48 | $2.51 | 56.45M |
| 11/19/2025 | $2.62 | $2.63 | $2.53 | $2.55 | 69.54M |
| 11/18/2025 | $2.65 | $2.67 | $2.61 | $2.63 | 66.31M |
| 11/17/2025 | $2.63 | $2.69 | $2.62 | $2.66 | 63.14M |
| 11/14/2025 | $2.62 | $2.66 | $2.61 | $2.64 | 71.99M |
| 11/13/2025 | $2.60 | $2.64 | $2.57 | $2.62 | 61.33M |
| 11/12/2025 | $2.63 | $2.66 | $2.58 | $2.60 | 64.79M |
| 11/11/2025 | $2.61 | $2.64 | $2.57 | $2.63 | 71.27M |
| 11/10/2025 | $2.54 | $2.61 | $2.52 | $2.59 | 69.92M |
| 11/7/2025 | $2.55 | $2.58 | $2.53 | $2.54 | 52.97M |
| 11/6/2025 | $2.61 | $2.62 | $2.55 | $2.56 | 73.18M |
| 11/5/2025 | $2.56 | $2.64 | $2.55 | $2.62 | 85.28M |
| 11/4/2025 | $2.58 | $2.60 | $2.54 | $2.58 | 69.51M |
| 11/3/2025 | $2.51 | $2.58 | $2.49 | $2.58 | 83.80M |
| 10/31/2025 | $2.44 | $2.52 | $2.44 | $2.51 | 75.53M |
| 10/30/2025 | $2.46 | $2.48 | $2.44 | $2.45 | 55.46M |
| 10/29/2025 | $2.50 | $2.50 | $2.44 | $2.47 | 46.35M |
| 10/28/2025 | $2.50 | $2.51 | $2.47 | $2.49 | 43.62M |
| 10/27/2025 | $2.49 | $2.50 | $2.46 | $2.49 | 44.41M |
| 10/24/2025 | $2.52 | $2.54 | $2.47 | $2.49 | 63.37M |
| 10/23/2025 | $2.46 | $2.55 | $2.44 | $2.53 | 91.36M |
| 10/22/2025 | $2.46 | $2.50 | $2.44 | $2.46 | 57.21M |
| 10/21/2025 | $2.41 | $2.47 | $2.39 | $2.46 | 56.88M |
| 10/20/2025 | $2.41 | $2.42 | $2.39 | $2.41 | 49.11M |
| 10/17/2025 | $2.40 | $2.44 | $2.36 | $2.37 | 69.80M |