000002.SZ000002.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $4.82 | $4.85 | $4.69 | $4.69 | 279.84M |
| 1/13/2026 | $4.87 | $4.97 | $4.82 | $4.83 | 195.10M |
| 1/12/2026 | $4.89 | $4.93 | $4.85 | $4.88 | 201.65M |
| 1/9/2026 | $4.87 | $5.04 | $4.81 | $4.96 | 266.41M |
| 1/8/2026 | $4.73 | $5.00 | $4.69 | $4.90 | 311.99M |
| 1/7/2026 | $4.81 | $4.86 | $4.73 | $4.73 | 158.24M |
| 1/6/2026 | $4.73 | $4.86 | $4.72 | $4.83 | 228.43M |
| 1/5/2026 | $4.64 | $4.78 | $4.63 | $4.75 | 193.85M |
| 12/31/2025 | $4.66 | $4.68 | $4.62 | $4.65 | 107.56M |
| 12/30/2025 | $4.72 | $4.73 | $4.62 | $4.62 | 151.74M |
| 12/29/2025 | $4.75 | $4.79 | $4.72 | $4.74 | 120.55M |
| 12/26/2025 | $4.77 | $4.81 | $4.76 | $4.77 | 125.98M |
| 12/25/2025 | $4.79 | $4.80 | $4.75 | $4.79 | 109.78M |
| 12/24/2025 | $4.76 | $4.80 | $4.76 | $4.76 | 119.15M |
| 12/23/2025 | $4.88 | $4.90 | $4.77 | $4.79 | 208.63M |
| 12/22/2025 | $4.88 | $4.97 | $4.85 | $4.93 | 155.42M |
| 12/19/2025 | $4.85 | $4.94 | $4.84 | $4.90 | 166.58M |
| 12/18/2025 | $4.90 | $4.95 | $4.83 | $4.87 | 178.77M |
| 12/17/2025 | $4.92 | $4.97 | $4.84 | $4.96 | 201.41M |
| 12/16/2025 | $4.88 | $5.05 | $4.87 | $4.97 | 280.02M |
| 12/15/2025 | $4.90 | $4.94 | $4.80 | $4.87 | 256.40M |
| 12/12/2025 | $5.13 | $5.21 | $5.01 | $5.02 | 335.66M |
| 12/11/2025 | $5.18 | $5.25 | $5.04 | $5.07 | 552.66M |
| 12/10/2025 | $4.76 | $5.25 | $4.70 | $5.25 | 645.06M |
| 12/9/2025 | $4.89 | $4.93 | $4.76 | $4.77 | 239.65M |
| 12/8/2025 | $4.90 | $4.98 | $4.90 | $4.91 | 195.41M |
| 12/5/2025 | $4.94 | $4.97 | $4.81 | $4.95 | 318.10M |
| 12/4/2025 | $4.96 | $5.07 | $4.91 | $4.97 | 264.23M |
| 12/3/2025 | $5.22 | $5.23 | $5.00 | $5.01 | 283.29M |
| 12/2/2025 | $5.24 | $5.26 | $5.18 | $5.20 | 168.69M |
| 12/1/2025 | $5.30 | $5.34 | $5.17 | $5.20 | 321.21M |
| 11/28/2025 | $5.41 | $5.48 | $5.27 | $5.38 | 298.29M |
| 11/27/2025 | $5.60 | $5.65 | $5.37 | $5.47 | 399.84M |
| 11/26/2025 | $6.03 | $6.06 | $5.88 | $5.89 | 202.83M |
| 11/25/2025 | $6.05 | $6.10 | $6.01 | $6.04 | 97.45M |
| 11/24/2025 | $6.06 | $6.13 | $6.04 | $6.04 | 104.30M |
| 11/21/2025 | $6.12 | $6.19 | $6.06 | $6.06 | 124.53M |
| 11/20/2025 | $6.06 | $6.29 | $6.02 | $6.20 | 196.22M |
| 11/19/2025 | $6.12 | $6.13 | $6.04 | $6.06 | 103.60M |
| 11/18/2025 | $6.26 | $6.27 | $6.12 | $6.13 | 147.78M |
| 11/17/2025 | $6.25 | $6.29 | $6.24 | $6.26 | 84.81M |
| 11/14/2025 | $6.25 | $6.32 | $6.25 | $6.27 | 118.22M |
| 11/13/2025 | $6.24 | $6.28 | $6.22 | $6.28 | 78.25M |
| 11/12/2025 | $6.31 | $6.33 | $6.24 | $6.26 | 87.51M |
| 11/11/2025 | $6.24 | $6.31 | $6.23 | $6.28 | 90.61M |
| 11/10/2025 | $6.17 | $6.26 | $6.16 | $6.26 | 103.12M |
| 11/7/2025 | $6.17 | $6.22 | $6.15 | $6.18 | 74.07M |
| 11/6/2025 | $6.20 | $6.22 | $6.17 | $6.18 | 89.79M |
| 11/5/2025 | $6.20 | $6.24 | $6.16 | $6.22 | 70.24M |
| 11/4/2025 | $6.28 | $6.30 | $6.21 | $6.23 | 107.74M |
| 11/3/2025 | $6.28 | $6.32 | $6.26 | $6.30 | 68.96M |
| 10/31/2025 | $6.24 | $6.30 | $6.20 | $6.27 | 85.66M |
| 10/30/2025 | $6.31 | $6.32 | $6.26 | $6.27 | 73.75M |
| 10/29/2025 | $6.26 | $6.32 | $6.24 | $6.31 | 85.72M |
| 10/28/2025 | $6.32 | $6.33 | $6.26 | $6.27 | 91.79M |
| 10/27/2025 | $6.37 | $6.38 | $6.31 | $6.32 | 106.56M |
| 10/24/2025 | $6.36 | $6.39 | $6.34 | $6.36 | 73.86M |
| 10/23/2025 | $6.41 | $6.43 | $6.33 | $6.38 | 75.37M |
| 10/22/2025 | $6.36 | $6.44 | $6.35 | $6.38 | 79.26M |
| 10/21/2025 | $6.33 | $6.41 | $6.31 | $6.40 | 101.90M |
| 10/20/2025 | $6.33 | $6.35 | $6.30 | $6.34 | 88.56M |
| 10/17/2025 | $6.39 | $6.43 | $6.31 | $6.32 | 144.20M |
| 10/16/2025 | $6.47 | $6.48 | $6.38 | $6.40 | 143.47M |