001213.SZ001213.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $4.09 | $4.11 | $4.08 | $4.11 | 10.33M |
| 1/14/2026 | $4.11 | $4.15 | $4.08 | $4.10 | 21.92M |
| 1/13/2026 | $4.13 | $4.14 | $4.11 | $4.11 | 14.69M |
| 1/12/2026 | $4.11 | $4.13 | $4.09 | $4.13 | 15.33M |
| 1/9/2026 | $4.09 | $4.12 | $4.08 | $4.11 | 12.66M |
| 1/8/2026 | $4.09 | $4.10 | $4.08 | $4.09 | 11.33M |
| 1/7/2026 | $4.12 | $4.12 | $4.08 | $4.09 | 10.99M |
| 1/6/2026 | $4.08 | $4.12 | $4.07 | $4.12 | 14.73M |
| 1/5/2026 | $4.05 | $4.08 | $4.04 | $4.07 | 13.07M |
| 12/31/2025 | $4.06 | $4.06 | $4.04 | $4.05 | 7.95M |
| 12/30/2025 | $4.07 | $4.08 | $4.04 | $4.04 | 9.64M |
| 12/29/2025 | $4.10 | $4.11 | $4.07 | $4.07 | 9.26M |
| 12/26/2025 | $4.13 | $4.14 | $4.10 | $4.11 | 9.42M |
| 12/25/2025 | $4.12 | $4.15 | $4.12 | $4.13 | 10.68M |
| 12/24/2025 | $4.10 | $4.13 | $4.09 | $4.12 | 7.84M |
| 12/23/2025 | $4.12 | $4.14 | $4.10 | $4.10 | 8.32M |
| 12/22/2025 | $4.12 | $4.15 | $4.10 | $4.13 | 9.73M |
| 12/19/2025 | $4.08 | $4.13 | $4.07 | $4.12 | 12.21M |
| 12/18/2025 | $4.06 | $4.10 | $4.05 | $4.08 | 8.77M |
| 12/17/2025 | $4.05 | $4.08 | $4.02 | $4.07 | 10.94M |
| 12/16/2025 | $4.05 | $4.08 | $4.03 | $4.05 | 9.26M |
| 12/15/2025 | $4.04 | $4.08 | $4.02 | $4.06 | 9.57M |
| 12/12/2025 | $4.07 | $4.09 | $4.04 | $4.04 | 14.74M |
| 12/11/2025 | $4.11 | $4.11 | $4.07 | $4.07 | 9.26M |
| 12/10/2025 | $4.07 | $4.12 | $4.06 | $4.11 | 11.21M |
| 12/9/2025 | $4.10 | $4.11 | $4.07 | $4.07 | 10.21M |
| 12/8/2025 | $4.13 | $4.14 | $4.10 | $4.11 | 8.71M |
| 12/5/2025 | $4.10 | $4.13 | $4.07 | $4.12 | 8.57M |
| 12/4/2025 | $4.12 | $4.13 | $4.09 | $4.09 | 8.51M |
| 12/3/2025 | $4.11 | $4.13 | $4.09 | $4.13 | 12.12M |
| 12/2/2025 | $4.10 | $4.12 | $4.09 | $4.11 | 8.67M |
| 12/1/2025 | $4.08 | $4.11 | $4.08 | $4.11 | 9.48M |
| 11/28/2025 | $4.07 | $4.09 | $4.05 | $4.08 | 10.79M |
| 11/27/2025 | $4.08 | $4.09 | $4.06 | $4.07 | 10.29M |
| 11/26/2025 | $4.10 | $4.11 | $4.08 | $4.08 | 11.99M |
| 11/25/2025 | $4.10 | $4.11 | $4.08 | $4.09 | 12.93M |
| 11/24/2025 | $4.11 | $4.13 | $4.08 | $4.09 | 16.25M |
| 11/21/2025 | $4.16 | $4.20 | $4.10 | $4.11 | 22.04M |
| 11/20/2025 | $4.21 | $4.24 | $4.19 | $4.20 | 12.02M |
| 11/19/2025 | $4.22 | $4.23 | $4.18 | $4.19 | 12.26M |
| 11/18/2025 | $4.27 | $4.27 | $4.20 | $4.21 | 17.29M |
| 11/17/2025 | $4.29 | $4.29 | $4.25 | $4.27 | 12.06M |
| 11/14/2025 | $4.28 | $4.31 | $4.28 | $4.29 | 16.85M |
| 11/13/2025 | $4.29 | $4.30 | $4.26 | $4.29 | 12.10M |
| 11/12/2025 | $4.31 | $4.32 | $4.27 | $4.29 | 11.24M |
| 11/11/2025 | $4.30 | $4.31 | $4.28 | $4.31 | 14.05M |
| 11/10/2025 | $4.30 | $4.31 | $4.27 | $4.30 | 14.68M |
| 11/7/2025 | $4.27 | $4.30 | $4.26 | $4.30 | 15.90M |
| 11/6/2025 | $4.27 | $4.28 | $4.25 | $4.27 | 12.23M |
| 11/5/2025 | $4.25 | $4.28 | $4.23 | $4.27 | 15.73M |
| 11/4/2025 | $4.24 | $4.27 | $4.22 | $4.25 | 15.11M |
| 11/3/2025 | $4.21 | $4.24 | $4.19 | $4.24 | 11.84M |
| 10/31/2025 | $4.24 | $4.26 | $4.20 | $4.21 | 17.87M |
| 10/30/2025 | $4.25 | $4.28 | $4.23 | $4.25 | 12.50M |
| 10/29/2025 | $4.27 | $4.28 | $4.23 | $4.26 | 12.31M |
| 10/28/2025 | $4.26 | $4.30 | $4.24 | $4.27 | 16.65M |
| 10/27/2025 | $4.27 | $4.28 | $4.24 | $4.27 | 16.06M |
| 10/24/2025 | $4.29 | $4.30 | $4.24 | $4.26 | 17.14M |
| 10/23/2025 | $4.24 | $4.29 | $4.24 | $4.29 | 22.12M |
| 10/22/2025 | $4.24 | $4.27 | $4.23 | $4.25 | 17.11M |
| 10/21/2025 | $4.21 | $4.27 | $4.20 | $4.26 | 22.20M |
| 10/20/2025 | $4.21 | $4.21 | $4.17 | $4.21 | 11.87M |
| 10/17/2025 | $4.22 | $4.23 | $4.17 | $4.19 | 12.88M |