000415.SZ000415.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $4.15 | $4.15 | $3.98 | $4.01 | 31.34M |
| 1/14/2026 | $4.09 | $4.17 | $4.00 | $4.02 | 105.13M |
| 1/13/2026 | $4.10 | $4.18 | $4.07 | $4.08 | 107.53M |
| 1/12/2026 | $4.21 | $4.25 | $4.08 | $4.09 | 127.78M |
| 1/9/2026 | $4.15 | $4.24 | $4.12 | $4.21 | 111.15M |
| 1/8/2026 | $4.07 | $4.24 | $4.00 | $4.13 | 140.31M |
| 1/7/2026 | $4.10 | $4.14 | $4.07 | $4.08 | 54.51M |
| 1/6/2026 | $4.05 | $4.12 | $4.04 | $4.11 | 85.53M |
| 1/5/2026 | $4.05 | $4.08 | $4.03 | $4.06 | 64.01M |
| 12/31/2025 | $4.09 | $4.17 | $4.04 | $4.05 | 70.07M |
| 12/30/2025 | $4.07 | $4.14 | $4.03 | $4.09 | 70.86M |
| 12/29/2025 | $4.10 | $4.16 | $4.04 | $4.09 | 66.78M |
| 12/26/2025 | $4.07 | $4.13 | $4.06 | $4.09 | 81.26M |
| 12/25/2025 | $4.06 | $4.13 | $4.04 | $4.07 | 62.40M |
| 12/24/2025 | $4.02 | $4.18 | $4.02 | $4.07 | 105.17M |
| 12/23/2025 | $4.07 | $4.09 | $4.00 | $4.02 | 121.49M |
| 12/22/2025 | $4.09 | $4.11 | $4.03 | $4.07 | 82.65M |
| 12/19/2025 | $4.06 | $4.11 | $4.03 | $4.08 | 138.01M |
| 12/18/2025 | $3.86 | $4.08 | $3.86 | $4.06 | 150.64M |
| 12/17/2025 | $3.84 | $3.93 | $3.82 | $3.88 | 101.85M |
| 12/16/2025 | $3.81 | $3.82 | $3.75 | $3.77 | 64.88M |
| 12/15/2025 | $3.64 | $3.87 | $3.61 | $3.83 | 110.64M |
| 12/12/2025 | $3.68 | $3.70 | $3.65 | $3.67 | 74.93M |
| 12/11/2025 | $3.84 | $3.85 | $3.68 | $3.69 | 69.35M |
| 12/10/2025 | $3.78 | $3.86 | $3.74 | $3.82 | 72.53M |
| 12/9/2025 | $3.86 | $3.90 | $3.77 | $3.79 | 105.81M |
| 12/8/2025 | $3.88 | $3.92 | $3.82 | $3.84 | 97.05M |
| 12/5/2025 | $3.77 | $3.92 | $3.72 | $3.88 | 142.20M |
| 12/4/2025 | $3.74 | $3.81 | $3.73 | $3.77 | 101.28M |
| 12/3/2025 | $3.70 | $3.77 | $3.67 | $3.75 | 111.68M |
| 12/2/2025 | $3.59 | $3.73 | $3.59 | $3.71 | 96.39M |
| 12/1/2025 | $3.57 | $3.61 | $3.52 | $3.58 | 56.94M |
| 11/28/2025 | $3.52 | $3.59 | $3.48 | $3.56 | 60.59M |
| 11/27/2025 | $3.55 | $3.56 | $3.51 | $3.52 | 48.24M |
| 11/26/2025 | $3.50 | $3.60 | $3.49 | $3.55 | 68.34M |
| 11/25/2025 | $3.46 | $3.54 | $3.45 | $3.50 | 75.78M |
| 11/24/2025 | $3.50 | $3.52 | $3.44 | $3.45 | 59.76M |
| 11/21/2025 | $3.54 | $3.56 | $3.42 | $3.48 | 102.45M |
| 11/20/2025 | $3.61 | $3.63 | $3.57 | $3.57 | 49.99M |
| 11/19/2025 | $3.71 | $3.75 | $3.58 | $3.60 | 89.96M |
| 11/18/2025 | $3.78 | $3.80 | $3.69 | $3.72 | 71.66M |
| 11/17/2025 | $3.81 | $3.85 | $3.71 | $3.79 | 83.31M |
| 11/14/2025 | $3.78 | $3.85 | $3.77 | $3.82 | 78.99M |
| 11/13/2025 | $3.78 | $3.84 | $3.75 | $3.80 | 92.03M |
| 11/12/2025 | $3.65 | $3.77 | $3.64 | $3.76 | 120.59M |
| 11/11/2025 | $3.68 | $3.71 | $3.63 | $3.66 | 54.41M |
| 11/10/2025 | $3.61 | $3.70 | $3.60 | $3.69 | 75.19M |
| 11/7/2025 | $3.58 | $3.61 | $3.57 | $3.59 | 41.99M |
| 11/6/2025 | $3.61 | $3.63 | $3.58 | $3.59 | 45.18M |
| 11/5/2025 | $3.55 | $3.63 | $3.55 | $3.61 | 49.69M |
| 11/4/2025 | $3.59 | $3.62 | $3.55 | $3.58 | 51.75M |
| 11/3/2025 | $3.56 | $3.61 | $3.54 | $3.59 | 58.90M |
| 10/31/2025 | $3.66 | $3.67 | $3.56 | $3.57 | 97.14M |
| 10/30/2025 | $3.65 | $3.76 | $3.64 | $3.67 | 105.14M |
| 10/29/2025 | $3.56 | $3.62 | $3.54 | $3.61 | 53.34M |
| 10/28/2025 | $3.63 | $3.65 | $3.56 | $3.57 | 69.87M |
| 10/27/2025 | $3.64 | $3.67 | $3.62 | $3.64 | 83.01M |
| 10/24/2025 | $3.61 | $3.67 | $3.60 | $3.64 | 72.81M |
| 10/23/2025 | $3.60 | $3.63 | $3.57 | $3.61 | 81.90M |
| 10/22/2025 | $3.62 | $3.64 | $3.59 | $3.60 | 58.90M |
| 10/21/2025 | $3.55 | $3.67 | $3.53 | $3.63 | 103.37M |
| 10/20/2025 | $3.46 | $3.60 | $3.41 | $3.55 | 146.07M |
| 10/17/2025 | $3.39 | $3.58 | $3.38 | $3.44 | 129.26M |