002035.SZ002035.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $6.25 | $6.29 | $6.23 | $6.24 | 5.13M |
| 1/14/2026 | $6.28 | $6.31 | $6.21 | $6.26 | 10.23M |
| 1/13/2026 | $6.28 | $6.33 | $6.26 | $6.26 | 9.26M |
| 1/12/2026 | $6.27 | $6.30 | $6.21 | $6.30 | 9.63M |
| 1/9/2026 | $6.25 | $6.27 | $6.22 | $6.26 | 6.55M |
| 1/8/2026 | $6.22 | $6.26 | $6.20 | $6.26 | 4.64M |
| 1/7/2026 | $6.28 | $6.29 | $6.22 | $6.22 | 6.64M |
| 1/6/2026 | $6.26 | $6.29 | $6.24 | $6.27 | 7.53M |
| 1/5/2026 | $6.20 | $6.28 | $6.18 | $6.25 | 10.58M |
| 12/31/2025 | $6.35 | $6.35 | $6.18 | $6.20 | 10.09M |
| 12/30/2025 | $6.12 | $6.39 | $6.10 | $6.25 | 20.23M |
| 12/29/2025 | $6.17 | $6.18 | $6.10 | $6.12 | 7.64M |
| 12/26/2025 | $6.17 | $6.20 | $6.15 | $6.17 | 4.19M |
| 12/25/2025 | $6.17 | $6.19 | $6.15 | $6.17 | 3.70M |
| 12/24/2025 | $6.18 | $6.19 | $6.14 | $6.17 | 4.45M |
| 12/23/2025 | $6.17 | $6.20 | $6.16 | $6.18 | 3.27M |
| 12/22/2025 | $6.21 | $6.23 | $6.17 | $6.18 | 5.01M |
| 12/19/2025 | $6.16 | $6.22 | $6.15 | $6.20 | 5.67M |
| 12/18/2025 | $6.10 | $6.23 | $6.09 | $6.14 | 5.92M |
| 12/17/2025 | $6.09 | $6.14 | $6.04 | $6.12 | 6.48M |
| 12/16/2025 | $6.07 | $6.11 | $6.05 | $6.10 | 6.09M |
| 12/15/2025 | $6.04 | $6.09 | $6.03 | $6.06 | 3.60M |
| 12/12/2025 | $6.07 | $6.09 | $6.04 | $6.05 | 4.70M |
| 12/11/2025 | $6.12 | $6.14 | $6.04 | $6.06 | 7.78M |
| 12/10/2025 | $6.15 | $6.16 | $6.08 | $6.12 | 7.35M |
| 12/9/2025 | $6.23 | $6.23 | $6.14 | $6.15 | 9.08M |
| 12/8/2025 | $6.26 | $6.26 | $6.21 | $6.22 | 7.33M |
| 12/5/2025 | $6.22 | $6.26 | $6.18 | $6.25 | 4.69M |
| 12/4/2025 | $6.28 | $6.29 | $6.20 | $6.22 | 6.63M |
| 12/3/2025 | $6.25 | $6.29 | $6.24 | $6.28 | 6.12M |
| 12/2/2025 | $6.25 | $6.29 | $6.22 | $6.27 | 8.39M |
| 12/1/2025 | $6.22 | $6.27 | $6.21 | $6.26 | 6.62M |
| 11/28/2025 | $6.22 | $6.24 | $6.18 | $6.23 | 5.98M |
| 11/27/2025 | $6.24 | $6.25 | $6.20 | $6.22 | 5.01M |
| 11/26/2025 | $6.25 | $6.27 | $6.20 | $6.21 | 5.89M |
| 11/25/2025 | $6.21 | $6.26 | $6.18 | $6.23 | 8.21M |
| 11/24/2025 | $6.20 | $6.24 | $6.15 | $6.18 | 9.09M |
| 11/21/2025 | $6.30 | $6.35 | $6.17 | $6.18 | 13.71M |
| 11/20/2025 | $6.40 | $6.41 | $6.32 | $6.34 | 9.95M |
| 11/19/2025 | $6.46 | $6.49 | $6.36 | $6.38 | 10.79M |
| 11/18/2025 | $6.50 | $6.54 | $6.44 | $6.47 | 11.43M |
| 11/17/2025 | $6.62 | $6.63 | $6.49 | $6.50 | 12.49M |
| 11/14/2025 | $6.53 | $6.67 | $6.53 | $6.59 | 16.00M |
| 11/13/2025 | $6.53 | $6.57 | $6.50 | $6.55 | 13.33M |
| 11/12/2025 | $6.50 | $6.54 | $6.48 | $6.50 | 9.30M |
| 11/11/2025 | $6.50 | $6.51 | $6.46 | $6.49 | 8.61M |
| 11/10/2025 | $6.44 | $6.50 | $6.42 | $6.49 | 9.04M |
| 11/7/2025 | $6.41 | $6.44 | $6.39 | $6.43 | 10.43M |
| 11/6/2025 | $6.38 | $6.42 | $6.37 | $6.41 | 7.94M |
| 11/5/2025 | $6.32 | $6.40 | $6.32 | $6.39 | 8.33M |
| 11/4/2025 | $6.42 | $6.42 | $6.34 | $6.37 | 10.96M |
| 11/3/2025 | $6.40 | $6.42 | $6.38 | $6.42 | 8.86M |
| 10/31/2025 | $6.37 | $6.41 | $6.36 | $6.39 | 8.22M |
| 10/30/2025 | $6.37 | $6.42 | $6.35 | $6.39 | 9.36M |
| 10/29/2025 | $6.36 | $6.44 | $6.29 | $6.38 | 8.69M |
| 10/28/2025 | $6.35 | $6.40 | $6.29 | $6.35 | 7.31M |
| 10/27/2025 | $6.40 | $6.41 | $6.36 | $6.40 | 7.29M |
| 10/24/2025 | $6.43 | $6.43 | $6.36 | $6.38 | 4.72M |
| 10/23/2025 | $6.38 | $6.40 | $6.34 | $6.40 | 6.90M |
| 10/22/2025 | $6.35 | $6.41 | $6.34 | $6.38 | 5.83M |
| 10/21/2025 | $6.30 | $6.37 | $6.29 | $6.37 | 6.09M |
| 10/20/2025 | $6.29 | $6.32 | $6.24 | $6.30 | 6.85M |
| 10/17/2025 | $6.35 | $6.35 | $6.23 | $6.25 | 6.08M |