000428.SZ000428.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $3.54 | $3.57 | $3.41 | $3.45 | 37.68M |
| 1/14/2026 | $3.37 | $3.45 | $3.35 | $3.45 | 29.33M |
| 1/13/2026 | $3.42 | $3.43 | $3.35 | $3.36 | 21.45M |
| 1/12/2026 | $3.37 | $3.44 | $3.37 | $3.42 | 23.83M |
| 1/9/2026 | $3.36 | $3.38 | $3.34 | $3.37 | 19.48M |
| 1/8/2026 | $3.35 | $3.36 | $3.30 | $3.36 | 18.30M |
| 1/7/2026 | $3.32 | $3.40 | $3.31 | $3.37 | 27.08M |
| 1/6/2026 | $3.27 | $3.32 | $3.25 | $3.31 | 22.93M |
| 1/5/2026 | $3.30 | $3.30 | $3.25 | $3.27 | 23.67M |
| 12/31/2025 | $3.29 | $3.31 | $3.24 | $3.30 | 17.47M |
| 12/30/2025 | $3.32 | $3.33 | $3.25 | $3.27 | 22.01M |
| 12/29/2025 | $3.37 | $3.38 | $3.31 | $3.33 | 19.78M |
| 12/26/2025 | $3.39 | $3.43 | $3.35 | $3.38 | 23.88M |
| 12/25/2025 | $3.44 | $3.50 | $3.36 | $3.38 | 24.96M |
| 12/24/2025 | $3.38 | $3.43 | $3.31 | $3.42 | 32.25M |
| 12/23/2025 | $3.56 | $3.57 | $3.36 | $3.37 | 45.91M |
| 12/22/2025 | $3.62 | $3.64 | $3.53 | $3.56 | 44.67M |
| 12/19/2025 | $3.55 | $3.67 | $3.52 | $3.64 | 75.68M |
| 12/18/2025 | $3.35 | $3.50 | $3.35 | $3.45 | 60.15M |
| 12/17/2025 | $3.33 | $3.59 | $3.29 | $3.43 | 75.62M |
| 12/16/2025 | $3.27 | $3.37 | $3.25 | $3.28 | 20.94M |
| 12/15/2025 | $3.21 | $3.30 | $3.20 | $3.26 | 14.46M |
| 12/12/2025 | $3.25 | $3.27 | $3.20 | $3.21 | 14.78M |
| 12/11/2025 | $3.38 | $3.38 | $3.23 | $3.24 | 22.74M |
| 12/10/2025 | $3.36 | $3.45 | $3.34 | $3.37 | 18.59M |
| 12/9/2025 | $3.37 | $3.40 | $3.32 | $3.37 | 18.25M |
| 12/8/2025 | $3.41 | $3.43 | $3.35 | $3.39 | 19.95M |
| 12/5/2025 | $3.39 | $3.41 | $3.34 | $3.40 | 15.10M |
| 12/4/2025 | $3.48 | $3.50 | $3.37 | $3.38 | 23.57M |
| 12/3/2025 | $3.54 | $3.54 | $3.48 | $3.51 | 24.34M |
| 12/2/2025 | $3.50 | $3.56 | $3.45 | $3.53 | 22.06M |
| 12/1/2025 | $3.50 | $3.54 | $3.47 | $3.50 | 19.26M |
| 11/28/2025 | $3.44 | $3.50 | $3.40 | $3.50 | 20.46M |
| 11/27/2025 | $3.40 | $3.48 | $3.35 | $3.44 | 23.16M |
| 11/26/2025 | $3.42 | $3.49 | $3.38 | $3.39 | 18.23M |
| 11/25/2025 | $3.45 | $3.46 | $3.42 | $3.43 | 16.70M |
| 11/24/2025 | $3.35 | $3.46 | $3.35 | $3.44 | 20.52M |
| 11/21/2025 | $3.39 | $3.46 | $3.33 | $3.33 | 18.25M |
| 11/20/2025 | $3.48 | $3.50 | $3.39 | $3.44 | 16.15M |
| 11/19/2025 | $3.51 | $3.55 | $3.44 | $3.48 | 18.06M |
| 11/18/2025 | $3.53 | $3.59 | $3.48 | $3.53 | 19.49M |
| 11/17/2025 | $3.51 | $3.57 | $3.48 | $3.55 | 21.70M |
| 11/14/2025 | $3.51 | $3.63 | $3.50 | $3.51 | 23.30M |
| 11/13/2025 | $3.44 | $3.55 | $3.42 | $3.55 | 26.26M |
| 11/12/2025 | $3.51 | $3.54 | $3.44 | $3.45 | 19.04M |
| 11/11/2025 | $3.47 | $3.51 | $3.44 | $3.50 | 19.12M |
| 11/10/2025 | $3.37 | $3.50 | $3.32 | $3.48 | 30.15M |
| 11/7/2025 | $3.37 | $3.41 | $3.34 | $3.36 | 18.54M |
| 11/6/2025 | $3.36 | $3.40 | $3.30 | $3.37 | 24.53M |
| 11/5/2025 | $3.32 | $3.40 | $3.30 | $3.38 | 24.29M |
| 11/4/2025 | $3.29 | $3.33 | $3.28 | $3.32 | 19.31M |
| 11/3/2025 | $3.33 | $3.35 | $3.27 | $3.31 | 20.77M |
| 10/31/2025 | $3.20 | $3.27 | $3.19 | $3.26 | 23.43M |
| 10/30/2025 | $3.24 | $3.24 | $3.18 | $3.19 | 16.81M |
| 10/29/2025 | $3.24 | $3.25 | $3.19 | $3.23 | 17.91M |
| 10/28/2025 | $3.26 | $3.27 | $3.23 | $3.25 | 15.11M |
| 10/27/2025 | $3.27 | $3.28 | $3.23 | $3.26 | 18.08M |
| 10/24/2025 | $3.32 | $3.35 | $3.26 | $3.26 | 20.89M |
| 10/23/2025 | $3.29 | $3.35 | $3.26 | $3.33 | 23.15M |
| 10/22/2025 | $3.25 | $3.31 | $3.25 | $3.29 | 21.34M |
| 10/21/2025 | $3.19 | $3.26 | $3.18 | $3.26 | 23.24M |
| 10/20/2025 | $3.15 | $3.20 | $3.15 | $3.20 | 17.23M |
| 10/17/2025 | $3.17 | $3.19 | $3.14 | $3.14 | 20.77M |