002004.SZ002004.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $5.50 | $5.55 | $5.29 | $5.37 | 145.38M |
| 1/14/2026 | $4.97 | $5.45 | $4.93 | $5.45 | 172.37M |
| 1/13/2026 | $4.90 | $5.03 | $4.87 | $4.95 | 55.67M |
| 1/12/2026 | $4.87 | $4.93 | $4.84 | $4.90 | 34.00M |
| 1/9/2026 | $4.86 | $4.89 | $4.83 | $4.89 | 26.60M |
| 1/8/2026 | $4.86 | $4.89 | $4.84 | $4.87 | 16.83M |
| 1/7/2026 | $4.87 | $4.91 | $4.84 | $4.86 | 20.32M |
| 1/6/2026 | $4.82 | $4.90 | $4.80 | $4.89 | 25.68M |
| 1/5/2026 | $4.78 | $4.83 | $4.78 | $4.81 | 21.79M |
| 12/31/2025 | $4.81 | $4.82 | $4.76 | $4.78 | 16.42M |
| 12/30/2025 | $4.83 | $4.83 | $4.74 | $4.81 | 19.48M |
| 12/29/2025 | $4.91 | $4.91 | $4.81 | $4.82 | 21.35M |
| 12/26/2025 | $4.86 | $4.90 | $4.85 | $4.88 | 18.05M |
| 12/25/2025 | $4.87 | $4.91 | $4.86 | $4.87 | 14.56M |
| 12/24/2025 | $4.84 | $4.89 | $4.81 | $4.87 | 17.77M |
| 12/23/2025 | $4.85 | $4.88 | $4.81 | $4.83 | 19.17M |
| 12/22/2025 | $4.91 | $4.94 | $4.86 | $4.86 | 20.67M |
| 12/19/2025 | $4.81 | $4.93 | $4.78 | $4.92 | 28.37M |
| 12/18/2025 | $4.70 | $4.82 | $4.69 | $4.80 | 22.54M |
| 12/17/2025 | $4.66 | $4.73 | $4.63 | $4.70 | 18.31M |
| 12/16/2025 | $4.73 | $4.73 | $4.64 | $4.67 | 17.79M |
| 12/15/2025 | $4.66 | $4.73 | $4.66 | $4.72 | 14.92M |
| 12/12/2025 | $4.70 | $4.73 | $4.67 | $4.67 | 19.37M |
| 12/11/2025 | $4.74 | $4.76 | $4.69 | $4.70 | 18.66M |
| 12/10/2025 | $4.77 | $4.79 | $4.70 | $4.74 | 22.55M |
| 12/9/2025 | $4.84 | $4.86 | $4.78 | $4.79 | 21.01M |
| 12/8/2025 | $4.89 | $4.93 | $4.84 | $4.86 | 26.72M |
| 12/5/2025 | $4.81 | $4.89 | $4.76 | $4.86 | 24.49M |
| 12/4/2025 | $4.85 | $4.86 | $4.80 | $4.82 | 21.07M |
| 12/3/2025 | $4.85 | $4.88 | $4.82 | $4.85 | 18.06M |
| 12/2/2025 | $4.83 | $4.87 | $4.78 | $4.85 | 21.83M |
| 12/1/2025 | $4.79 | $4.85 | $4.78 | $4.82 | 22.11M |
| 11/28/2025 | $4.78 | $4.80 | $4.72 | $4.79 | 20.92M |
| 11/27/2025 | $4.79 | $4.83 | $4.77 | $4.78 | 20.99M |
| 11/26/2025 | $4.79 | $4.88 | $4.78 | $4.79 | 25.86M |
| 11/25/2025 | $4.81 | $4.84 | $4.77 | $4.80 | 23.00M |
| 11/24/2025 | $4.77 | $4.83 | $4.75 | $4.79 | 27.27M |
| 11/21/2025 | $4.95 | $4.99 | $4.72 | $4.74 | 46.41M |
| 11/20/2025 | $5.05 | $5.09 | $4.95 | $4.97 | 28.93M |
| 11/19/2025 | $5.05 | $5.12 | $5.01 | $5.05 | 25.94M |
| 11/18/2025 | $5.15 | $5.19 | $5.03 | $5.07 | 37.98M |
| 11/17/2025 | $5.21 | $5.28 | $5.12 | $5.18 | 43.62M |
| 11/14/2025 | $5.22 | $5.37 | $5.18 | $5.19 | 43.58M |
| 11/13/2025 | $5.13 | $5.24 | $5.10 | $5.24 | 47.79M |
| 11/12/2025 | $5.13 | $5.14 | $5.07 | $5.13 | 31.09M |
| 11/11/2025 | $5.05 | $5.15 | $5.03 | $5.14 | 37.88M |
| 11/10/2025 | $5.04 | $5.10 | $5.02 | $5.05 | 33.99M |
| 11/7/2025 | $4.95 | $5.10 | $4.92 | $5.05 | 46.71M |
| 11/6/2025 | $4.93 | $4.96 | $4.91 | $4.95 | 22.58M |
| 11/5/2025 | $4.86 | $4.94 | $4.85 | $4.91 | 25.49M |
| 11/4/2025 | $4.97 | $4.98 | $4.86 | $4.89 | 33.42M |
| 11/3/2025 | $4.89 | $5.00 | $4.86 | $4.98 | 47.09M |
| 10/31/2025 | $4.94 | $4.95 | $4.86 | $4.89 | 41.46M |
| 10/30/2025 | $4.94 | $4.98 | $4.89 | $4.94 | 50.88M |
| 10/29/2025 | $5.00 | $5.02 | $4.91 | $4.95 | 46.88M |
| 10/28/2025 | $4.89 | $4.90 | $4.82 | $4.90 | 37.35M |
| 10/27/2025 | $4.93 | $4.95 | $4.88 | $4.89 | 43.15M |
| 10/24/2025 | $5.03 | $5.05 | $4.92 | $4.93 | 42.56M |
| 10/23/2025 | $5.03 | $5.08 | $4.92 | $4.98 | 64.39M |
| 10/22/2025 | $4.94 | $5.18 | $4.92 | $5.08 | 121.22M |
| 10/21/2025 | $4.96 | $4.98 | $4.88 | $4.91 | 77.69M |
| 10/20/2025 | $5.10 | $5.15 | $4.91 | $4.92 | 200.48M |
| 10/17/2025 | $4.84 | $5.01 | $4.76 | $5.01 | 156.52M |