000882.SZ000882.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $2.05 | $2.06 | $2.01 | $2.02 | 120.96M |
| 1/14/2026 | $2.07 | $2.10 | $2.04 | $2.05 | 186.80M |
| 1/13/2026 | $2.09 | $2.14 | $2.07 | $2.07 | 178.48M |
| 1/12/2026 | $2.08 | $2.11 | $2.06 | $2.10 | 147.95M |
| 1/9/2026 | $2.06 | $2.09 | $2.05 | $2.09 | 115.50M |
| 1/8/2026 | $2.05 | $2.08 | $2.03 | $2.06 | 101.18M |
| 1/7/2026 | $2.09 | $2.09 | $2.06 | $2.06 | 108.54M |
| 1/6/2026 | $2.05 | $2.10 | $2.04 | $2.10 | 127.76M |
| 1/5/2026 | $2.06 | $2.07 | $2.04 | $2.05 | 87.15M |
| 12/31/2025 | $2.08 | $2.10 | $2.05 | $2.06 | 90.07M |
| 12/30/2025 | $2.06 | $2.08 | $2.04 | $2.06 | 96.47M |
| 12/29/2025 | $2.12 | $2.13 | $2.06 | $2.07 | 125.14M |
| 12/26/2025 | $2.12 | $2.15 | $2.10 | $2.12 | 111.05M |
| 12/25/2025 | $2.15 | $2.19 | $2.12 | $2.13 | 140.02M |
| 12/24/2025 | $2.17 | $2.19 | $2.13 | $2.15 | 174.35M |
| 12/23/2025 | $2.20 | $2.26 | $2.15 | $2.20 | 241.19M |
| 12/22/2025 | $2.25 | $2.27 | $2.20 | $2.21 | 220.62M |
| 12/19/2025 | $2.17 | $2.29 | $2.14 | $2.26 | 310.36M |
| 12/18/2025 | $2.13 | $2.23 | $2.11 | $2.18 | 282.64M |
| 12/17/2025 | $2.12 | $2.18 | $2.10 | $2.13 | 230.47M |
| 12/16/2025 | $2.06 | $2.25 | $2.05 | $2.14 | 303.49M |
| 12/15/2025 | $2.02 | $2.08 | $2.02 | $2.05 | 124.76M |
| 12/12/2025 | $2.04 | $2.06 | $2.01 | $2.01 | 124.60M |
| 12/11/2025 | $2.16 | $2.18 | $2.03 | $2.05 | 222.36M |
| 12/10/2025 | $2.14 | $2.22 | $2.12 | $2.16 | 287.00M |
| 12/9/2025 | $2.05 | $2.12 | $2.01 | $2.09 | 210.18M |
| 12/8/2025 | $2.04 | $2.08 | $2.02 | $2.06 | 116.11M |
| 12/5/2025 | $2.00 | $2.03 | $1.98 | $2.02 | 87.30M |
| 12/4/2025 | $2.05 | $2.07 | $2.00 | $2.00 | 103.26M |
| 12/3/2025 | $2.11 | $2.12 | $2.05 | $2.06 | 132.28M |
| 12/2/2025 | $2.12 | $2.14 | $2.09 | $2.11 | 126.43M |
| 12/1/2025 | $2.13 | $2.16 | $2.08 | $2.13 | 187.43M |
| 11/28/2025 | $2.03 | $2.18 | $1.99 | $2.12 | 266.41M |
| 11/27/2025 | $2.04 | $2.09 | $2.02 | $2.03 | 160.04M |
| 11/26/2025 | $1.97 | $2.08 | $1.97 | $2.05 | 197.03M |
| 11/25/2025 | $1.98 | $1.99 | $1.96 | $1.98 | 124.95M |
| 11/24/2025 | $1.98 | $2.00 | $1.95 | $1.98 | 158.41M |
| 11/21/2025 | $2.06 | $2.15 | $1.97 | $1.97 | 267.65M |
| 11/20/2025 | $2.14 | $2.17 | $2.05 | $2.09 | 381.59M |
| 11/19/2025 | $2.19 | $2.27 | $2.16 | $2.17 | 492.60M |
| 11/18/2025 | $2.12 | $2.12 | $2.02 | $2.06 | 128.53M |
| 11/17/2025 | $2.10 | $2.15 | $2.09 | $2.12 | 114.35M |
| 11/14/2025 | $2.06 | $2.12 | $2.05 | $2.08 | 141.12M |
| 11/13/2025 | $2.03 | $2.07 | $2.01 | $2.06 | 113.60M |
| 11/12/2025 | $2.05 | $2.08 | $2.01 | $2.02 | 88.40M |
| 11/11/2025 | $2.01 | $2.05 | $2.00 | $2.05 | 124.08M |
| 11/10/2025 | $1.97 | $2.01 | $1.95 | $2.01 | 101.28M |
| 11/7/2025 | $1.96 | $1.98 | $1.96 | $1.96 | 49.35M |
| 11/6/2025 | $2.00 | $2.01 | $1.96 | $1.97 | 91.70M |
| 11/5/2025 | $1.95 | $2.02 | $1.94 | $2.00 | 105.27M |
| 11/4/2025 | $1.96 | $1.97 | $1.94 | $1.96 | 49.05M |
| 11/3/2025 | $1.95 | $1.97 | $1.94 | $1.96 | 67.03M |
| 10/31/2025 | $1.92 | $1.95 | $1.92 | $1.94 | 49.75M |
| 10/30/2025 | $1.97 | $1.98 | $1.92 | $1.93 | 130.49M |
| 10/29/2025 | $1.99 | $2.00 | $1.97 | $1.99 | 52.79M |
| 10/28/2025 | $2.00 | $2.01 | $1.97 | $1.99 | 77.98M |
| 10/27/2025 | $2.01 | $2.02 | $1.98 | $2.00 | 64.20M |
| 10/24/2025 | $2.06 | $2.08 | $1.99 | $2.00 | 114.26M |
| 10/23/2025 | $2.07 | $2.08 | $2.02 | $2.05 | 91.31M |
| 10/22/2025 | $2.03 | $2.09 | $2.02 | $2.07 | 128.04M |
| 10/21/2025 | $1.97 | $2.04 | $1.96 | $2.03 | 124.74M |
| 10/20/2025 | $1.97 | $1.98 | $1.95 | $1.97 | 60.05M |
| 10/17/2025 | $1.97 | $2.00 | $1.95 | $1.95 | 81.17M |