002042.SZ002042.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $4.37 | $4.48 | $4.31 | $4.34 | 40.64M |
| 1/14/2026 | $4.36 | $4.43 | $4.31 | $4.35 | 43.30M |
| 1/13/2026 | $4.45 | $4.47 | $4.34 | $4.36 | 34.91M |
| 1/12/2026 | $4.32 | $4.49 | $4.30 | $4.45 | 41.91M |
| 1/9/2026 | $4.29 | $4.33 | $4.27 | $4.32 | 31.64M |
| 1/8/2026 | $4.27 | $4.33 | $4.26 | $4.30 | 31.06M |
| 1/7/2026 | $4.29 | $4.34 | $4.22 | $4.28 | 34.80M |
| 1/6/2026 | $4.20 | $4.30 | $4.18 | $4.29 | 34.14M |
| 1/5/2026 | $4.25 | $4.27 | $4.18 | $4.19 | 26.39M |
| 12/31/2025 | $4.09 | $4.29 | $4.08 | $4.25 | 52.12M |
| 12/30/2025 | $4.12 | $4.15 | $4.09 | $4.09 | 19.44M |
| 12/29/2025 | $4.15 | $4.18 | $4.12 | $4.13 | 25.50M |
| 12/26/2025 | $4.11 | $4.21 | $4.08 | $4.15 | 30.60M |
| 12/25/2025 | $4.12 | $4.14 | $4.11 | $4.12 | 16.03M |
| 12/24/2025 | $4.10 | $4.16 | $4.09 | $4.14 | 14.68M |
| 12/23/2025 | $4.16 | $4.17 | $4.09 | $4.10 | 15.23M |
| 12/22/2025 | $4.17 | $4.19 | $4.15 | $4.16 | 14.54M |
| 12/19/2025 | $4.12 | $4.19 | $4.12 | $4.18 | 15.45M |
| 12/18/2025 | $4.05 | $4.20 | $4.04 | $4.12 | 24.24M |
| 12/17/2025 | $4.05 | $4.08 | $3.99 | $4.08 | 23.59M |
| 12/16/2025 | $4.07 | $4.11 | $4.03 | $4.06 | 21.02M |
| 12/15/2025 | $4.05 | $4.11 | $4.04 | $4.07 | 13.05M |
| 12/12/2025 | $4.07 | $4.11 | $4.04 | $4.08 | 16.76M |
| 12/11/2025 | $4.20 | $4.21 | $4.08 | $4.08 | 23.58M |
| 12/10/2025 | $4.19 | $4.22 | $4.15 | $4.20 | 20.25M |
| 12/9/2025 | $4.20 | $4.23 | $4.18 | $4.20 | 14.70M |
| 12/8/2025 | $4.24 | $4.25 | $4.20 | $4.21 | 21.74M |
| 12/5/2025 | $4.20 | $4.26 | $4.17 | $4.24 | 18.59M |
| 12/4/2025 | $4.28 | $4.30 | $4.20 | $4.21 | 18.92M |
| 12/3/2025 | $4.34 | $4.36 | $4.26 | $4.28 | 23.39M |
| 12/2/2025 | $4.42 | $4.42 | $4.33 | $4.34 | 21.99M |
| 12/1/2025 | $4.39 | $4.44 | $4.38 | $4.42 | 17.83M |
| 11/28/2025 | $4.37 | $4.41 | $4.35 | $4.41 | 14.97M |
| 11/27/2025 | $4.42 | $4.44 | $4.36 | $4.37 | 20.47M |
| 11/26/2025 | $4.44 | $4.48 | $4.41 | $4.43 | 12.64M |
| 11/25/2025 | $4.44 | $4.50 | $4.43 | $4.45 | 15.40M |
| 11/24/2025 | $4.37 | $4.48 | $4.32 | $4.45 | 19.47M |
| 11/21/2025 | $4.54 | $4.58 | $4.35 | $4.36 | 31.67M |
| 11/20/2025 | $4.63 | $4.66 | $4.55 | $4.58 | 18.23M |
| 11/19/2025 | $4.73 | $4.75 | $4.60 | $4.60 | 26.52M |
| 11/18/2025 | $4.87 | $4.88 | $4.70 | $4.73 | 42.70M |
| 11/17/2025 | $4.82 | $5.02 | $4.81 | $4.88 | 68.54M |
| 11/14/2025 | $4.70 | $4.84 | $4.70 | $4.74 | 37.05M |
| 11/13/2025 | $4.63 | $4.72 | $4.62 | $4.72 | 29.26M |
| 11/12/2025 | $4.67 | $4.69 | $4.61 | $4.64 | 21.19M |
| 11/11/2025 | $4.68 | $4.72 | $4.64 | $4.68 | 23.77M |
| 11/10/2025 | $4.62 | $4.70 | $4.60 | $4.69 | 26.78M |
| 11/7/2025 | $4.73 | $4.74 | $4.63 | $4.64 | 31.91M |
| 11/6/2025 | $4.76 | $4.77 | $4.72 | $4.73 | 19.77M |
| 11/5/2025 | $4.71 | $4.79 | $4.71 | $4.76 | 18.59M |
| 11/4/2025 | $4.82 | $4.83 | $4.72 | $4.75 | 24.57M |
| 11/3/2025 | $4.81 | $4.84 | $4.76 | $4.84 | 23.35M |
| 10/31/2025 | $4.74 | $4.80 | $4.73 | $4.78 | 32.76M |
| 10/30/2025 | $4.78 | $4.95 | $4.72 | $4.73 | 44.46M |
| 10/29/2025 | $4.72 | $4.75 | $4.70 | $4.73 | 23.12M |
| 10/28/2025 | $4.80 | $4.85 | $4.74 | $4.75 | 29.56M |
| 10/27/2025 | $4.87 | $4.93 | $4.79 | $4.81 | 31.63M |
| 10/24/2025 | $4.86 | $4.94 | $4.84 | $4.86 | 25.98M |
| 10/23/2025 | $4.83 | $4.88 | $4.81 | $4.87 | 20.17M |
| 10/22/2025 | $4.83 | $4.90 | $4.81 | $4.86 | 21.63M |
| 10/21/2025 | $4.74 | $4.87 | $4.73 | $4.85 | 31.15M |
| 10/20/2025 | $4.77 | $4.81 | $4.71 | $4.77 | 25.15M |
| 10/17/2025 | $4.83 | $4.85 | $4.70 | $4.70 | 28.21M |