000031.SZ000031.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $2.92 | $3.02 | $2.91 | $2.97 | 42.30M |
| 1/14/2026 | $2.88 | $2.95 | $2.87 | $2.94 | 48.21M |
| 1/13/2026 | $2.89 | $2.91 | $2.86 | $2.90 | 30.55M |
| 1/12/2026 | $2.90 | $2.92 | $2.87 | $2.89 | 23.37M |
| 1/9/2026 | $2.92 | $2.95 | $2.88 | $2.91 | 19.77M |
| 1/8/2026 | $2.87 | $2.95 | $2.85 | $2.93 | 19.55M |
| 1/7/2026 | $2.90 | $2.93 | $2.87 | $2.87 | 17.32M |
| 1/6/2026 | $2.88 | $2.92 | $2.88 | $2.90 | 15.04M |
| 1/5/2026 | $2.83 | $2.89 | $2.82 | $2.89 | 14.36M |
| 12/31/2025 | $2.83 | $2.85 | $2.80 | $2.82 | 13.47M |
| 12/30/2025 | $2.87 | $2.88 | $2.82 | $2.82 | 13.17M |
| 12/29/2025 | $2.89 | $2.92 | $2.86 | $2.87 | 13.33M |
| 12/26/2025 | $2.93 | $2.95 | $2.88 | $2.90 | 16.92M |
| 12/25/2025 | $2.93 | $2.97 | $2.90 | $2.93 | 13.49M |
| 12/24/2025 | $2.91 | $2.93 | $2.88 | $2.90 | 11.73M |
| 12/23/2025 | $2.94 | $2.95 | $2.89 | $2.90 | 13.40M |
| 12/22/2025 | $2.96 | $2.97 | $2.91 | $2.95 | 16.89M |
| 12/19/2025 | $2.88 | $2.97 | $2.86 | $2.96 | 19.64M |
| 12/18/2025 | $2.85 | $2.89 | $2.85 | $2.88 | 13.50M |
| 12/17/2025 | $2.84 | $2.87 | $2.80 | $2.85 | 16.09M |
| 12/16/2025 | $2.85 | $2.89 | $2.82 | $2.85 | 16.67M |
| 12/15/2025 | $2.84 | $2.88 | $2.82 | $2.85 | 13.04M |
| 12/12/2025 | $2.94 | $2.94 | $2.84 | $2.85 | 22.51M |
| 12/11/2025 | $3.04 | $3.05 | $2.91 | $2.91 | 25.78M |
| 12/10/2025 | $2.99 | $3.08 | $2.95 | $3.04 | 27.33M |
| 12/9/2025 | $3.07 | $3.08 | $2.95 | $2.98 | 23.97M |
| 12/8/2025 | $3.08 | $3.13 | $3.06 | $3.07 | 15.61M |
| 12/5/2025 | $3.03 | $3.07 | $2.99 | $3.06 | 16.50M |
| 12/4/2025 | $3.10 | $3.12 | $3.02 | $3.02 | 20.67M |
| 12/3/2025 | $3.13 | $3.13 | $3.07 | $3.10 | 16.54M |
| 12/2/2025 | $3.09 | $3.14 | $3.06 | $3.14 | 20.75M |
| 12/1/2025 | $3.17 | $3.18 | $3.07 | $3.10 | 26.93M |
| 11/28/2025 | $3.12 | $3.16 | $3.05 | $3.15 | 22.62M |
| 11/27/2025 | $3.10 | $3.19 | $3.04 | $3.13 | 19.39M |
| 11/26/2025 | $3.15 | $3.19 | $3.10 | $3.11 | 19.12M |
| 11/25/2025 | $3.14 | $3.21 | $3.11 | $3.15 | 23.51M |
| 11/24/2025 | $3.08 | $3.20 | $3.08 | $3.14 | 25.96M |
| 11/21/2025 | $3.14 | $3.24 | $3.08 | $3.08 | 22.68M |
| 11/20/2025 | $3.20 | $3.24 | $3.09 | $3.18 | 27.29M |
| 11/19/2025 | $3.30 | $3.35 | $3.17 | $3.20 | 24.01M |
| 11/18/2025 | $3.40 | $3.41 | $3.26 | $3.32 | 32.44M |
| 11/17/2025 | $3.35 | $3.42 | $3.29 | $3.41 | 31.55M |
| 11/14/2025 | $3.30 | $3.37 | $3.29 | $3.33 | 28.61M |
| 11/13/2025 | $3.33 | $3.33 | $3.26 | $3.31 | 24.42M |
| 11/12/2025 | $3.33 | $3.34 | $3.24 | $3.33 | 45.97M |
| 11/11/2025 | $3.08 | $3.30 | $3.08 | $3.26 | 62.69M |
| 11/10/2025 | $3.02 | $3.08 | $2.99 | $3.08 | 25.91M |
| 11/7/2025 | $3.00 | $3.04 | $2.99 | $3.00 | 12.20M |
| 11/6/2025 | $3.02 | $3.03 | $2.98 | $3.00 | 12.92M |
| 11/5/2025 | $2.94 | $3.04 | $2.92 | $3.01 | 21.41M |
| 11/4/2025 | $2.96 | $2.97 | $2.93 | $2.95 | 22.87M |
| 11/3/2025 | $2.99 | $2.99 | $2.94 | $2.96 | 26.69M |
| 10/31/2025 | $3.04 | $3.08 | $2.97 | $2.97 | 39.15M |
| 10/30/2025 | $3.22 | $3.24 | $3.05 | $3.05 | 59.31M |
| 10/29/2025 | $3.18 | $3.44 | $3.13 | $3.28 | 50.76M |
| 10/28/2025 | $3.23 | $3.24 | $3.18 | $3.19 | 19.28M |
| 10/27/2025 | $3.25 | $3.26 | $3.20 | $3.22 | 21.69M |
| 10/24/2025 | $3.37 | $3.39 | $3.24 | $3.25 | 28.26M |
| 10/23/2025 | $3.45 | $3.46 | $3.30 | $3.37 | 26.28M |
| 10/22/2025 | $3.37 | $3.45 | $3.34 | $3.42 | 26.53M |
| 10/21/2025 | $3.21 | $3.38 | $3.19 | $3.38 | 33.57M |
| 10/20/2025 | $3.23 | $3.28 | $3.19 | $3.21 | 16.94M |
| 10/17/2025 | $3.25 | $3.38 | $3.21 | $3.22 | 34.74M |