000552.SZ000552.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $2.35 | $2.36 | $2.33 | $2.34 | 34.24M |
| 1/14/2026 | $2.36 | $2.38 | $2.35 | $2.35 | 62.08M |
| 1/13/2026 | $2.38 | $2.38 | $2.36 | $2.37 | 52.11M |
| 1/12/2026 | $2.38 | $2.39 | $2.35 | $2.38 | 72.96M |
| 1/9/2026 | $2.38 | $2.40 | $2.37 | $2.39 | 63.71M |
| 1/8/2026 | $2.40 | $2.41 | $2.37 | $2.38 | 58.33M |
| 1/7/2026 | $2.38 | $2.40 | $2.35 | $2.39 | 81.25M |
| 1/6/2026 | $2.34 | $2.37 | $2.33 | $2.36 | 50.45M |
| 1/5/2026 | $2.32 | $2.34 | $2.31 | $2.34 | 34.71M |
| 12/31/2025 | $2.33 | $2.34 | $2.30 | $2.31 | 28.77M |
| 12/30/2025 | $2.34 | $2.35 | $2.32 | $2.33 | 38.29M |
| 12/29/2025 | $2.35 | $2.37 | $2.34 | $2.35 | 32.69M |
| 12/26/2025 | $2.35 | $2.37 | $2.34 | $2.35 | 31.38M |
| 12/25/2025 | $2.35 | $2.36 | $2.34 | $2.35 | 24.67M |
| 12/24/2025 | $2.34 | $2.36 | $2.32 | $2.35 | 27.25M |
| 12/23/2025 | $2.38 | $2.38 | $2.34 | $2.34 | 29.93M |
| 12/22/2025 | $2.37 | $2.38 | $2.36 | $2.37 | 28.16M |
| 12/19/2025 | $2.35 | $2.38 | $2.34 | $2.36 | 34.72M |
| 12/18/2025 | $2.35 | $2.37 | $2.34 | $2.35 | 32.35M |
| 12/17/2025 | $2.32 | $2.35 | $2.30 | $2.34 | 36.48M |
| 12/16/2025 | $2.36 | $2.36 | $2.31 | $2.33 | 38.09M |
| 12/15/2025 | $2.34 | $2.37 | $2.34 | $2.35 | 37.24M |
| 12/12/2025 | $2.39 | $2.39 | $2.34 | $2.34 | 42.95M |
| 12/11/2025 | $2.41 | $2.42 | $2.37 | $2.38 | 40.53M |
| 12/10/2025 | $2.41 | $2.42 | $2.39 | $2.42 | 31.34M |
| 12/9/2025 | $2.45 | $2.45 | $2.41 | $2.41 | 42.20M |
| 12/8/2025 | $2.48 | $2.48 | $2.44 | $2.45 | 48.06M |
| 12/5/2025 | $2.47 | $2.48 | $2.45 | $2.48 | 40.68M |
| 12/4/2025 | $2.50 | $2.50 | $2.46 | $2.47 | 41.73M |
| 12/3/2025 | $2.49 | $2.51 | $2.48 | $2.50 | 43.28M |
| 12/2/2025 | $2.51 | $2.51 | $2.47 | $2.50 | 44.73M |
| 12/1/2025 | $2.49 | $2.51 | $2.48 | $2.50 | 48.01M |
| 11/28/2025 | $2.47 | $2.49 | $2.46 | $2.48 | 49.41M |
| 11/27/2025 | $2.48 | $2.49 | $2.46 | $2.48 | 31.21M |
| 11/26/2025 | $2.47 | $2.51 | $2.47 | $2.47 | 39.09M |
| 11/25/2025 | $2.49 | $2.50 | $2.47 | $2.48 | 49.05M |
| 11/24/2025 | $2.49 | $2.50 | $2.45 | $2.47 | 57.79M |
| 11/21/2025 | $2.60 | $2.60 | $2.47 | $2.47 | 94.18M |
| 11/20/2025 | $2.65 | $2.66 | $2.60 | $2.60 | 42.29M |
| 11/19/2025 | $2.64 | $2.66 | $2.61 | $2.65 | 47.84M |
| 11/18/2025 | $2.75 | $2.75 | $2.63 | $2.65 | 85.84M |
| 11/17/2025 | $2.73 | $2.77 | $2.71 | $2.75 | 74.81M |
| 11/14/2025 | $2.73 | $2.75 | $2.72 | $2.73 | 59.25M |
| 11/13/2025 | $2.70 | $2.74 | $2.68 | $2.73 | 60.86M |
| 11/12/2025 | $2.70 | $2.73 | $2.69 | $2.70 | 57.84M |
| 11/11/2025 | $2.72 | $2.73 | $2.67 | $2.70 | 61.53M |
| 11/10/2025 | $2.72 | $2.75 | $2.70 | $2.72 | 53.19M |
| 11/7/2025 | $2.69 | $2.73 | $2.69 | $2.71 | 66.95M |
| 11/6/2025 | $2.68 | $2.72 | $2.66 | $2.70 | 78.26M |
| 11/5/2025 | $2.62 | $2.70 | $2.61 | $2.68 | 78.38M |
| 11/4/2025 | $2.63 | $2.66 | $2.62 | $2.64 | 58.07M |
| 11/3/2025 | $2.61 | $2.64 | $2.60 | $2.63 | 55.23M |
| 10/31/2025 | $2.62 | $2.64 | $2.58 | $2.59 | 82.04M |
| 10/30/2025 | $2.66 | $2.68 | $2.62 | $2.64 | 77.89M |
| 10/29/2025 | $2.61 | $2.68 | $2.59 | $2.67 | 73.42M |
| 10/28/2025 | $2.63 | $2.64 | $2.60 | $2.61 | 61.91M |
| 10/27/2025 | $2.65 | $2.67 | $2.59 | $2.64 | 86.80M |
| 10/24/2025 | $2.72 | $2.75 | $2.64 | $2.64 | 126.72M |
| 10/23/2025 | $2.68 | $2.78 | $2.67 | $2.73 | 167.67M |
| 10/22/2025 | $2.68 | $2.70 | $2.65 | $2.67 | 80.32M |
| 10/21/2025 | $2.67 | $2.71 | $2.62 | $2.69 | 122.28M |
| 10/20/2025 | $2.65 | $2.69 | $2.62 | $2.69 | 149.87M |
| 10/17/2025 | $2.62 | $2.67 | $2.61 | $2.63 | 99.44M |