002055.SZ002055.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $5.49 | $6.18 | $5.49 | $6.00 | 40.95M |
| 1/14/2026 | $5.68 | $5.97 | $5.68 | $5.97 | 42.66M |
| 1/13/2026 | $5.70 | $5.78 | $5.67 | $5.69 | 53.22M |
| 1/12/2026 | $5.59 | $5.81 | $5.59 | $5.67 | 91.49M |
| 1/9/2026 | $5.49 | $5.73 | $5.49 | $5.67 | 185.54M |
| 1/8/2026 | $5.78 | $5.78 | $5.78 | $5.78 | 3.53M |
| 1/7/2026 | $6.08 | $6.08 | $6.08 | $6.08 | 1.10M |
| 1/6/2026 | $6.40 | $6.40 | $6.40 | $6.40 | 693,100 |
| 1/5/2026 | $6.74 | $6.74 | $6.74 | $6.74 | - |
| 12/31/2025 | $6.83 | $6.85 | $6.66 | $6.74 | 13.87M |
| 12/30/2025 | $6.78 | $6.88 | $6.73 | $6.79 | 13.33M |
| 12/29/2025 | $6.85 | $6.85 | $6.75 | $6.82 | 13.02M |
| 12/26/2025 | $6.82 | $6.86 | $6.74 | $6.80 | 13.95M |
| 12/25/2025 | $6.82 | $6.84 | $6.76 | $6.82 | 12.38M |
| 12/24/2025 | $6.68 | $6.83 | $6.65 | $6.82 | 17.76M |
| 12/23/2025 | $6.84 | $6.84 | $6.61 | $6.63 | 17.12M |
| 12/22/2025 | $6.80 | $6.91 | $6.78 | $6.83 | 16.65M |
| 12/19/2025 | $6.72 | $6.81 | $6.70 | $6.77 | 12.96M |
| 12/18/2025 | $6.66 | $6.78 | $6.61 | $6.69 | 14.44M |
| 12/17/2025 | $6.60 | $6.74 | $6.47 | $6.70 | 20.00M |
| 12/16/2025 | $6.76 | $6.77 | $6.55 | $6.61 | 17.73M |
| 12/15/2025 | $6.70 | $6.80 | $6.65 | $6.69 | 19.19M |
| 12/12/2025 | $6.92 | $6.97 | $6.82 | $6.87 | 13.95M |
| 12/11/2025 | $7.11 | $7.11 | $6.91 | $6.92 | 12.99M |
| 12/10/2025 | $7.14 | $7.17 | $7.00 | $7.09 | 14.32M |
| 12/9/2025 | $7.11 | $7.23 | $7.06 | $7.16 | 16.36M |
| 12/8/2025 | $7.01 | $7.16 | $6.97 | $7.13 | 17.98M |
| 12/5/2025 | $6.86 | $6.99 | $6.78 | $6.96 | 13.77M |
| 12/4/2025 | $6.93 | $6.97 | $6.78 | $6.86 | 13.32M |
| 12/3/2025 | $7.18 | $7.18 | $6.91 | $6.94 | 17.27M |
| 12/2/2025 | $7.22 | $7.22 | $7.11 | $7.14 | 11.67M |
| 12/1/2025 | $7.10 | $7.25 | $7.09 | $7.22 | 16.39M |
| 11/28/2025 | $7.03 | $7.11 | $6.99 | $7.11 | 12.78M |
| 11/27/2025 | $6.93 | $7.11 | $6.91 | $7.03 | 16.35M |
| 11/26/2025 | $7.01 | $7.09 | $6.90 | $6.93 | 13.93M |
| 11/25/2025 | $6.86 | $7.10 | $6.86 | $7.02 | 19.25M |
| 11/24/2025 | $6.79 | $6.87 | $6.64 | $6.82 | 18.66M |
| 11/21/2025 | $7.01 | $7.10 | $6.72 | $6.72 | 27.62M |
| 11/20/2025 | $7.18 | $7.26 | $7.09 | $7.09 | 16.55M |
| 11/19/2025 | $7.42 | $7.44 | $7.10 | $7.17 | 27.41M |
| 11/18/2025 | $7.40 | $7.50 | $7.35 | $7.45 | 21.54M |
| 11/17/2025 | $7.34 | $7.45 | $7.33 | $7.45 | 20.46M |
| 11/14/2025 | $7.25 | $7.39 | $7.21 | $7.33 | 17.57M |
| 11/13/2025 | $7.25 | $7.32 | $7.19 | $7.29 | 15.50M |
| 11/12/2025 | $7.38 | $7.38 | $7.19 | $7.25 | 18.95M |
| 11/11/2025 | $7.37 | $7.45 | $7.33 | $7.41 | 20.63M |
| 11/10/2025 | $7.34 | $7.39 | $7.32 | $7.36 | 14.93M |
| 11/7/2025 | $7.33 | $7.38 | $7.31 | $7.34 | 12.89M |
| 11/6/2025 | $7.45 | $7.48 | $7.31 | $7.39 | 16.49M |
| 11/5/2025 | $7.31 | $7.42 | $7.29 | $7.41 | 16.18M |
| 11/4/2025 | $7.45 | $7.46 | $7.34 | $7.40 | 16.41M |
| 11/3/2025 | $7.40 | $7.45 | $7.30 | $7.44 | 20.44M |
| 10/31/2025 | $7.30 | $7.45 | $7.29 | $7.41 | 24.90M |
| 10/30/2025 | $7.40 | $7.48 | $7.31 | $7.32 | 38.70M |
| 10/29/2025 | $7.23 | $7.29 | $7.14 | $7.28 | 20.59M |
| 10/28/2025 | $7.25 | $7.28 | $7.17 | $7.21 | 18.61M |
| 10/27/2025 | $7.29 | $7.32 | $7.18 | $7.25 | 21.34M |
| 10/24/2025 | $7.16 | $7.26 | $7.13 | $7.22 | 26.82M |
| 10/23/2025 | $7.12 | $7.13 | $6.97 | $7.11 | 23.07M |
| 10/22/2025 | $7.15 | $7.23 | $7.10 | $7.15 | 18.37M |
| 10/21/2025 | $7.12 | $7.20 | $7.03 | $7.17 | 23.60M |
| 10/20/2025 | $7.10 | $7.18 | $7.07 | $7.14 | 18.86M |
| 10/17/2025 | $7.19 | $7.22 | $6.97 | $6.98 | 24.44M |