002041.SZ002041.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $9.68 | $9.74 | $9.60 | $9.67 | 5.66M |
| 1/14/2026 | $9.72 | $9.80 | $9.57 | $9.64 | 14.87M |
| 1/13/2026 | $9.85 | $9.88 | $9.70 | $9.73 | 13.59M |
| 1/12/2026 | $9.81 | $9.85 | $9.73 | $9.84 | 13.99M |
| 1/9/2026 | $9.68 | $9.84 | $9.67 | $9.79 | 14.09M |
| 1/8/2026 | $9.65 | $9.74 | $9.62 | $9.68 | 8.49M |
| 1/7/2026 | $9.69 | $9.75 | $9.59 | $9.67 | 11.89M |
| 1/6/2026 | $9.53 | $9.69 | $9.50 | $9.67 | 14.78M |
| 1/5/2026 | $9.52 | $9.56 | $9.47 | $9.54 | 8.22M |
| 12/31/2025 | $9.57 | $9.58 | $9.46 | $9.54 | 7.79M |
| 12/30/2025 | $9.57 | $9.69 | $9.53 | $9.58 | 10.17M |
| 12/29/2025 | $9.57 | $9.64 | $9.50 | $9.59 | 7.65M |
| 12/26/2025 | $9.48 | $9.62 | $9.47 | $9.60 | 8.61M |
| 12/25/2025 | $9.49 | $9.51 | $9.43 | $9.48 | 5.30M |
| 12/24/2025 | $9.49 | $9.51 | $9.41 | $9.47 | 6.70M |
| 12/23/2025 | $9.56 | $9.63 | $9.45 | $9.48 | 8.80M |
| 12/22/2025 | $9.40 | $9.62 | $9.35 | $9.56 | 13.25M |
| 12/19/2025 | $9.17 | $9.41 | $9.14 | $9.40 | 11.26M |
| 12/18/2025 | $9.13 | $9.25 | $9.13 | $9.18 | 5.16M |
| 12/17/2025 | $9.34 | $9.34 | $9.05 | $9.18 | 11.58M |
| 12/16/2025 | $9.41 | $9.46 | $9.28 | $9.28 | 6.48M |
| 12/15/2025 | $9.39 | $9.47 | $9.36 | $9.40 | 5.84M |
| 12/12/2025 | $9.37 | $9.46 | $9.35 | $9.40 | 6.89M |
| 12/11/2025 | $9.58 | $9.59 | $9.37 | $9.37 | 8.69M |
| 12/10/2025 | $9.45 | $9.60 | $9.43 | $9.59 | 8.82M |
| 12/9/2025 | $9.48 | $9.54 | $9.39 | $9.45 | 6.47M |
| 12/8/2025 | $9.48 | $9.54 | $9.45 | $9.50 | 6.09M |
| 12/5/2025 | $9.31 | $9.52 | $9.26 | $9.48 | 9.94M |
| 12/4/2025 | $9.52 | $9.55 | $9.29 | $9.31 | 11.64M |
| 12/3/2025 | $9.69 | $9.69 | $9.51 | $9.52 | 8.56M |
| 12/2/2025 | $9.62 | $9.70 | $9.50 | $9.69 | 9.74M |
| 12/1/2025 | $9.52 | $9.69 | $9.52 | $9.62 | 8.68M |
| 11/28/2025 | $9.44 | $9.58 | $9.37 | $9.58 | 10.01M |
| 11/27/2025 | $9.55 | $9.55 | $9.40 | $9.46 | 9.07M |
| 11/26/2025 | $9.67 | $9.75 | $9.51 | $9.55 | 13.55M |
| 11/25/2025 | $9.73 | $9.77 | $9.56 | $9.70 | 15.08M |
| 11/24/2025 | $9.53 | $9.80 | $9.51 | $9.69 | 20.73M |
| 11/21/2025 | $9.68 | $10.00 | $9.60 | $9.62 | 35.00M |
| 11/20/2025 | $9.74 | $9.80 | $9.63 | $9.73 | 10.51M |
| 11/19/2025 | $9.73 | $9.77 | $9.62 | $9.74 | 9.49M |
| 11/18/2025 | $9.74 | $9.85 | $9.67 | $9.75 | 10.14M |
| 11/17/2025 | $9.69 | $9.78 | $9.67 | $9.77 | 9.59M |
| 11/14/2025 | $9.74 | $9.85 | $9.65 | $9.65 | 9.97M |
| 11/13/2025 | $9.75 | $9.77 | $9.67 | $9.74 | 8.02M |
| 11/12/2025 | $9.80 | $9.82 | $9.72 | $9.76 | 9.69M |
| 11/11/2025 | $9.70 | $9.81 | $9.65 | $9.81 | 12.75M |
| 11/10/2025 | $9.59 | $9.71 | $9.57 | $9.71 | 9.74M |
| 11/7/2025 | $9.54 | $9.63 | $9.54 | $9.60 | 7.33M |
| 11/6/2025 | $9.55 | $9.57 | $9.50 | $9.54 | 6.53M |
| 11/5/2025 | $9.50 | $9.59 | $9.46 | $9.56 | 8.19M |
| 11/4/2025 | $9.47 | $9.55 | $9.44 | $9.51 | 7.71M |
| 11/3/2025 | $9.41 | $9.49 | $9.41 | $9.49 | 7.01M |
| 10/31/2025 | $9.40 | $9.47 | $9.40 | $9.43 | 6.93M |
| 10/30/2025 | $9.43 | $9.57 | $9.38 | $9.49 | 9.93M |
| 10/29/2025 | $9.47 | $9.49 | $9.37 | $9.42 | 5.48M |
| 10/28/2025 | $9.41 | $9.49 | $9.37 | $9.47 | 7.34M |
| 10/27/2025 | $9.41 | $9.48 | $9.37 | $9.42 | 7.65M |
| 10/24/2025 | $9.44 | $9.45 | $9.39 | $9.41 | 5.01M |
| 10/23/2025 | $9.38 | $9.42 | $9.36 | $9.41 | 4.87M |
| 10/22/2025 | $9.40 | $9.44 | $9.37 | $9.37 | 4.50M |
| 10/21/2025 | $9.39 | $9.42 | $9.35 | $9.41 | 4.96M |
| 10/20/2025 | $9.38 | $9.41 | $9.34 | $9.39 | 4.65M |
| 10/17/2025 | $9.42 | $9.47 | $9.36 | $9.37 | 6.53M |