002044.SZ002044.SZ
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $5.77 | $8.88 | $5.77 | $8.50 | 923.76M |
| 1/14/2026 | $8.15 | $8.15 | $8.00 | $8.15 | 319.91M |
| 1/13/2026 | $7.41 | $7.41 | $7.41 | $7.41 | 45.62M |
| 1/12/2026 | $6.74 | $6.74 | $6.74 | $6.74 | 39.20M |
| 1/9/2026 | $5.77 | $6.13 | $5.76 | $6.13 | 169.71M |
| 1/8/2026 | $5.40 | $5.74 | $5.40 | $5.57 | 276.56M |
| 1/7/2026 | $5.49 | $5.58 | $5.40 | $5.41 | 188.85M |
| 1/6/2026 | $5.41 | $5.51 | $5.38 | $5.48 | 265.48M |
| 1/5/2026 | $5.29 | $5.48 | $5.25 | $5.46 | 277.55M |
| 12/31/2025 | $5.20 | $5.34 | $5.16 | $5.28 | 226.41M |
| 12/30/2025 | $5.17 | $5.20 | $5.14 | $5.17 | 131.36M |
| 12/29/2025 | $5.31 | $5.31 | $5.17 | $5.17 | 195.27M |
| 12/26/2025 | $5.34 | $5.38 | $5.29 | $5.29 | 222.84M |
| 12/25/2025 | $5.39 | $5.42 | $5.35 | $5.36 | 230.46M |
| 12/24/2025 | $5.44 | $5.47 | $5.35 | $5.42 | 297.43M |
| 12/23/2025 | $5.71 | $5.74 | $5.47 | $5.49 | 422.55M |
| 12/22/2025 | $5.99 | $6.02 | $5.63 | $5.66 | 518.84M |
| 12/19/2025 | $6.30 | $6.48 | $5.91 | $6.07 | 884.07M |
| 12/18/2025 | $5.77 | $6.02 | $5.50 | $6.02 | 546.27M |
| 12/17/2025 | $5.01 | $5.47 | $4.99 | $5.47 | 249.11M |
| 12/16/2025 | $4.91 | $5.05 | $4.90 | $4.97 | 86.65M |
| 12/15/2025 | $4.88 | $4.95 | $4.84 | $4.93 | 41.45M |
| 12/12/2025 | $4.85 | $4.97 | $4.84 | $4.89 | 71.64M |
| 12/11/2025 | $5.02 | $5.02 | $4.82 | $4.84 | 176.70M |
| 12/10/2025 | $5.07 | $5.11 | $5.04 | $5.09 | 39.96M |
| 12/9/2025 | $5.13 | $5.15 | $5.06 | $5.07 | 46.35M |
| 12/8/2025 | $5.16 | $5.18 | $5.12 | $5.13 | 47.35M |
| 12/5/2025 | $5.11 | $5.16 | $5.05 | $5.16 | 47.54M |
| 12/4/2025 | $5.12 | $5.14 | $5.07 | $5.11 | 41.26M |
| 12/3/2025 | $5.20 | $5.22 | $5.12 | $5.13 | 54.33M |
| 12/2/2025 | $5.27 | $5.27 | $5.16 | $5.21 | 54.12M |
| 12/1/2025 | $5.35 | $5.36 | $5.25 | $5.27 | 74.50M |
| 11/28/2025 | $5.28 | $5.35 | $5.23 | $5.35 | 52.91M |
| 11/27/2025 | $5.34 | $5.37 | $5.26 | $5.28 | 72.59M |
| 11/26/2025 | $5.41 | $5.59 | $5.34 | $5.37 | 107.06M |
| 11/25/2025 | $5.37 | $5.53 | $5.36 | $5.42 | 98.20M |
| 11/24/2025 | $5.25 | $5.46 | $5.19 | $5.38 | 103.58M |
| 11/21/2025 | $5.25 | $5.41 | $5.18 | $5.19 | 86.41M |
| 11/20/2025 | $5.52 | $5.54 | $5.28 | $5.30 | 111.19M |
| 11/19/2025 | $5.71 | $5.72 | $5.49 | $5.52 | 126.87M |
| 11/18/2025 | $5.50 | $6.01 | $5.42 | $5.71 | 204.26M |
| 11/17/2025 | $5.50 | $5.59 | $5.44 | $5.53 | 103.25M |
| 11/14/2025 | $5.46 | $5.54 | $5.41 | $5.43 | 65.41M |
| 11/13/2025 | $5.42 | $5.50 | $5.40 | $5.50 | 62.22M |
| 11/12/2025 | $5.50 | $5.52 | $5.40 | $5.44 | 56.25M |
| 11/11/2025 | $5.45 | $5.52 | $5.40 | $5.49 | 59.64M |
| 11/10/2025 | $5.43 | $5.53 | $5.39 | $5.48 | 91.73M |
| 11/7/2025 | $5.52 | $5.55 | $5.37 | $5.40 | 98.10M |
| 11/6/2025 | $5.54 | $5.65 | $5.45 | $5.55 | 104.16M |
| 11/5/2025 | $5.53 | $5.66 | $5.50 | $5.56 | 71.95M |
| 11/4/2025 | $5.66 | $5.67 | $5.54 | $5.58 | 84.76M |
| 11/3/2025 | $5.62 | $5.79 | $5.52 | $5.69 | 159.45M |
| 10/31/2025 | $5.53 | $5.84 | $5.40 | $5.63 | 275.17M |
| 10/30/2025 | $5.28 | $5.76 | $5.25 | $5.57 | 367.12M |
| 10/29/2025 | $5.25 | $5.28 | $5.21 | $5.24 | 53.84M |
| 10/28/2025 | $5.14 | $5.36 | $5.13 | $5.27 | 112.77M |
| 10/27/2025 | $5.14 | $5.18 | $5.13 | $5.17 | 44.55M |
| 10/24/2025 | $5.10 | $5.19 | $5.09 | $5.12 | 48.38M |
| 10/23/2025 | $5.05 | $5.12 | $5.03 | $5.10 | 54.50M |
| 10/22/2025 | $5.10 | $5.14 | $5.07 | $5.09 | 58.10M |
| 10/21/2025 | $5.10 | $5.13 | $5.08 | $5.11 | 49.82M |
| 10/20/2025 | $5.14 | $5.18 | $5.08 | $5.11 | 47.47M |
| 10/17/2025 | $5.20 | $5.21 | $5.08 | $5.09 | 69.93M |