000402.SZ000402.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $2.84 | $2.84 | $2.78 | $2.79 | 11.54M |
| 1/14/2026 | $2.80 | $2.83 | $2.77 | $2.80 | 33.91M |
| 1/13/2026 | $2.83 | $2.84 | $2.80 | $2.80 | 25.87M |
| 1/12/2026 | $2.83 | $2.85 | $2.81 | $2.82 | 27.27M |
| 1/9/2026 | $2.84 | $2.86 | $2.82 | $2.84 | 25.58M |
| 1/8/2026 | $2.80 | $2.87 | $2.79 | $2.85 | 29.87M |
| 1/7/2026 | $2.82 | $2.85 | $2.80 | $2.81 | 21.92M |
| 1/6/2026 | $2.79 | $2.84 | $2.78 | $2.82 | 32.43M |
| 1/5/2026 | $2.76 | $2.80 | $2.75 | $2.79 | 21.74M |
| 12/31/2025 | $2.75 | $2.76 | $2.73 | $2.75 | 13.35M |
| 12/30/2025 | $2.75 | $2.75 | $2.73 | $2.73 | 9.88M |
| 12/29/2025 | $2.76 | $2.78 | $2.75 | $2.75 | 13.39M |
| 12/26/2025 | $2.77 | $2.79 | $2.75 | $2.77 | 18.77M |
| 12/25/2025 | $2.80 | $2.83 | $2.77 | $2.79 | 21.69M |
| 12/24/2025 | $2.73 | $2.76 | $2.73 | $2.75 | 12.59M |
| 12/23/2025 | $2.78 | $2.78 | $2.72 | $2.74 | 18.00M |
| 12/22/2025 | $2.79 | $2.80 | $2.76 | $2.78 | 17.66M |
| 12/19/2025 | $2.74 | $2.80 | $2.74 | $2.78 | 16.67M |
| 12/18/2025 | $2.74 | $2.76 | $2.73 | $2.75 | 9.67M |
| 12/17/2025 | $2.74 | $2.76 | $2.71 | $2.74 | 17.46M |
| 12/16/2025 | $2.77 | $2.80 | $2.73 | $2.75 | 20.68M |
| 12/15/2025 | $2.78 | $2.80 | $2.77 | $2.77 | 16.32M |
| 12/12/2025 | $2.80 | $2.82 | $2.78 | $2.80 | 19.09M |
| 12/11/2025 | $2.86 | $2.86 | $2.78 | $2.78 | 32.76M |
| 12/10/2025 | $2.78 | $2.90 | $2.75 | $2.87 | 56.08M |
| 12/9/2025 | $2.84 | $2.84 | $2.77 | $2.77 | 25.17M |
| 12/8/2025 | $2.84 | $2.87 | $2.83 | $2.85 | 22.71M |
| 12/5/2025 | $2.82 | $2.84 | $2.79 | $2.84 | 21.11M |
| 12/4/2025 | $2.81 | $2.86 | $2.77 | $2.83 | 34.31M |
| 12/3/2025 | $2.85 | $2.86 | $2.80 | $2.80 | 28.55M |
| 12/2/2025 | $2.85 | $2.86 | $2.82 | $2.86 | 23.19M |
| 12/1/2025 | $2.86 | $2.88 | $2.84 | $2.85 | 20.47M |
| 11/28/2025 | $2.84 | $2.87 | $2.79 | $2.87 | 27.03M |
| 11/27/2025 | $2.87 | $2.87 | $2.79 | $2.84 | 38.52M |
| 11/26/2025 | $2.93 | $2.95 | $2.87 | $2.88 | 47.71M |
| 11/25/2025 | $2.95 | $2.96 | $2.91 | $2.93 | 47.33M |
| 11/24/2025 | $2.98 | $3.02 | $2.93 | $2.94 | 43.61M |
| 11/21/2025 | $3.03 | $3.08 | $2.96 | $2.96 | 49.23M |
| 11/20/2025 | $3.03 | $3.13 | $2.98 | $3.05 | 62.58M |
| 11/19/2025 | $3.09 | $3.11 | $3.01 | $3.02 | 40.15M |
| 11/18/2025 | $3.21 | $3.22 | $3.05 | $3.10 | 63.97M |
| 11/17/2025 | $3.18 | $3.23 | $3.16 | $3.22 | 35.07M |
| 11/14/2025 | $3.15 | $3.24 | $3.14 | $3.19 | 46.85M |
| 11/13/2025 | $3.10 | $3.17 | $3.06 | $3.17 | 45.77M |
| 11/12/2025 | $3.12 | $3.15 | $3.08 | $3.11 | 29.43M |
| 11/11/2025 | $3.07 | $3.15 | $3.06 | $3.13 | 51.05M |
| 11/10/2025 | $3.01 | $3.08 | $2.99 | $3.07 | 48.93M |
| 11/7/2025 | $3.02 | $3.04 | $3.00 | $3.00 | 24.46M |
| 11/6/2025 | $3.04 | $3.05 | $3.01 | $3.02 | 22.97M |
| 11/5/2025 | $3.01 | $3.05 | $2.99 | $3.04 | 26.45M |
| 11/4/2025 | $3.02 | $3.04 | $2.99 | $3.02 | 34.46M |
| 11/3/2025 | $3.02 | $3.03 | $2.99 | $3.02 | 31.79M |
| 10/31/2025 | $3.02 | $3.05 | $3.00 | $3.02 | 29.12M |
| 10/30/2025 | $3.05 | $3.06 | $3.00 | $3.00 | 37.40M |
| 10/29/2025 | $3.04 | $3.07 | $3.00 | $3.06 | 34.22M |
| 10/28/2025 | $3.06 | $3.08 | $3.03 | $3.04 | 34.29M |
| 10/27/2025 | $3.09 | $3.10 | $3.05 | $3.06 | 41.62M |
| 10/24/2025 | $3.18 | $3.19 | $3.08 | $3.08 | 58.57M |
| 10/23/2025 | $3.23 | $3.24 | $3.12 | $3.18 | 49.03M |
| 10/22/2025 | $3.11 | $3.25 | $3.11 | $3.22 | 81.23M |
| 10/21/2025 | $3.03 | $3.14 | $3.00 | $3.13 | 70.88M |
| 10/20/2025 | $3.02 | $3.07 | $2.99 | $3.04 | 54.17M |
| 10/17/2025 | $3.00 | $3.18 | $2.99 | $3.01 | 95.45M |