002031.SZ002031.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $8.18 | $8.33 | $8.00 | $8.08 | 126.80M |
| 1/14/2026 | $8.33 | $8.58 | $8.13 | $8.25 | 207.15M |
| 1/13/2026 | $8.64 | $8.82 | $8.33 | $8.38 | 243.34M |
| 1/12/2026 | $8.24 | $8.78 | $8.24 | $8.57 | 299.57M |
| 1/9/2026 | $8.07 | $8.37 | $8.05 | $8.22 | 241.76M |
| 1/8/2026 | $7.72 | $8.54 | $7.70 | $8.27 | 342.75M |
| 1/7/2026 | $7.89 | $7.99 | $7.71 | $7.76 | 127.85M |
| 1/6/2026 | $7.88 | $8.10 | $7.80 | $7.96 | 145.97M |
| 1/5/2026 | $7.78 | $7.92 | $7.72 | $7.89 | 99.62M |
| 12/31/2025 | $8.00 | $8.00 | $7.82 | $7.86 | 146.88M |
| 12/30/2025 | $7.64 | $8.16 | $7.61 | $8.08 | 230.62M |
| 12/29/2025 | $7.74 | $7.91 | $7.68 | $7.74 | 131.07M |
| 12/26/2025 | $7.72 | $7.81 | $7.61 | $7.77 | 202.37M |
| 12/25/2025 | $7.40 | $8.11 | $7.39 | $7.91 | 309.40M |
| 12/24/2025 | $7.30 | $7.40 | $7.27 | $7.37 | 48.00M |
| 12/23/2025 | $7.52 | $7.53 | $7.34 | $7.36 | 89.07M |
| 12/22/2025 | $7.42 | $7.83 | $7.39 | $7.62 | 132.72M |
| 12/19/2025 | $7.26 | $7.40 | $7.26 | $7.33 | 64.70M |
| 12/18/2025 | $7.21 | $7.32 | $7.16 | $7.21 | 51.89M |
| 12/17/2025 | $7.38 | $7.47 | $7.15 | $7.29 | 104.74M |
| 12/16/2025 | $7.38 | $7.66 | $7.30 | $7.49 | 126.89M |
| 12/15/2025 | $7.59 | $7.60 | $7.37 | $7.37 | 111.29M |
| 12/12/2025 | $7.73 | $7.85 | $7.56 | $7.68 | 128.87M |
| 12/11/2025 | $8.29 | $8.29 | $7.84 | $7.86 | 188.88M |
| 12/10/2025 | $7.98 | $8.39 | $7.90 | $8.27 | 237.47M |
| 12/9/2025 | $7.96 | $8.30 | $7.84 | $8.08 | 217.23M |
| 12/8/2025 | $7.90 | $8.14 | $7.80 | $8.03 | 257.44M |
| 12/5/2025 | $7.80 | $8.15 | $7.75 | $8.04 | 400.80M |
| 12/4/2025 | $7.22 | $7.80 | $7.22 | $7.80 | 242.61M |
| 12/3/2025 | $7.21 | $7.21 | $7.08 | $7.09 | 33.67M |
| 12/2/2025 | $7.33 | $7.33 | $7.21 | $7.22 | 29.42M |
| 12/1/2025 | $7.22 | $7.38 | $7.19 | $7.34 | 48.90M |
| 11/28/2025 | $7.16 | $7.24 | $7.11 | $7.24 | 35.56M |
| 11/27/2025 | $7.19 | $7.26 | $7.16 | $7.17 | 27.55M |
| 11/26/2025 | $7.24 | $7.34 | $7.18 | $7.22 | 36.40M |
| 11/25/2025 | $7.18 | $7.28 | $7.13 | $7.24 | 39.20M |
| 11/24/2025 | $7.09 | $7.35 | $7.01 | $7.19 | 52.43M |
| 11/21/2025 | $7.19 | $7.27 | $7.01 | $7.07 | 50.01M |
| 11/20/2025 | $7.41 | $7.41 | $7.24 | $7.24 | 43.13M |
| 11/19/2025 | $7.37 | $7.58 | $7.16 | $7.47 | 84.43M |
| 11/18/2025 | $7.48 | $7.48 | $7.35 | $7.37 | 52.40M |
| 11/17/2025 | $7.55 | $7.57 | $7.45 | $7.49 | 42.09M |
| 11/14/2025 | $7.62 | $7.63 | $7.54 | $7.54 | 52.68M |
| 11/13/2025 | $7.67 | $7.70 | $7.60 | $7.65 | 44.19M |
| 11/12/2025 | $7.80 | $7.80 | $7.65 | $7.67 | 54.32M |
| 11/11/2025 | $7.73 | $7.85 | $7.72 | $7.80 | 67.95M |
| 11/10/2025 | $7.74 | $7.75 | $7.68 | $7.71 | 44.35M |
| 11/7/2025 | $7.76 | $7.88 | $7.72 | $7.75 | 46.04M |
| 11/6/2025 | $7.75 | $7.80 | $7.66 | $7.75 | 53.14M |
| 11/5/2025 | $7.67 | $7.77 | $7.65 | $7.75 | 37.56M |
| 11/4/2025 | $7.78 | $7.85 | $7.71 | $7.74 | 40.36M |
| 11/3/2025 | $7.77 | $7.85 | $7.75 | $7.82 | 40.35M |
| 10/31/2025 | $7.62 | $7.85 | $7.60 | $7.78 | 54.63M |
| 10/30/2025 | $7.90 | $7.93 | $7.78 | $7.78 | 58.60M |
| 10/29/2025 | $7.90 | $7.95 | $7.86 | $7.94 | 47.62M |
| 10/28/2025 | $8.00 | $8.00 | $7.89 | $7.94 | 60.18M |
| 10/27/2025 | $7.82 | $8.19 | $7.81 | $8.01 | 102.04M |
| 10/24/2025 | $7.79 | $7.84 | $7.79 | $7.80 | 43.46M |
| 10/23/2025 | $7.81 | $7.83 | $7.71 | $7.78 | 41.51M |
| 10/22/2025 | $7.74 | $7.98 | $7.72 | $7.87 | 66.45M |
| 10/21/2025 | $7.76 | $7.79 | $7.68 | $7.78 | 45.54M |
| 10/20/2025 | $7.78 | $7.83 | $7.70 | $7.72 | 41.05M |
| 10/17/2025 | $7.87 | $7.91 | $7.66 | $7.68 | 57.89M |