002061.SZ002061.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $4.04 | $4.07 | $4.03 | $4.07 | 20.27M |
| 1/14/2026 | $4.07 | $4.10 | $4.02 | $4.04 | 33.91M |
| 1/13/2026 | $4.06 | $4.10 | $4.04 | $4.07 | 31.86M |
| 1/12/2026 | $4.05 | $4.07 | $4.03 | $4.07 | 33.04M |
| 1/9/2026 | $4.03 | $4.04 | $4.01 | $4.04 | 22.80M |
| 1/8/2026 | $4.00 | $4.03 | $3.99 | $4.02 | 19.02M |
| 1/7/2026 | $4.04 | $4.05 | $4.00 | $4.01 | 20.22M |
| 1/6/2026 | $4.02 | $4.05 | $4.01 | $4.03 | 21.85M |
| 1/5/2026 | $3.98 | $4.01 | $3.97 | $4.01 | 15.82M |
| 12/31/2025 | $3.99 | $4.00 | $3.96 | $3.98 | 13.47M |
| 12/30/2025 | $4.02 | $4.02 | $3.98 | $3.99 | 15.94M |
| 12/29/2025 | $4.03 | $4.05 | $4.02 | $4.02 | 13.49M |
| 12/26/2025 | $4.04 | $4.06 | $4.02 | $4.03 | 16.32M |
| 12/25/2025 | $4.03 | $4.05 | $4.02 | $4.03 | 12.80M |
| 12/24/2025 | $4.02 | $4.04 | $4.00 | $4.03 | 12.21M |
| 12/23/2025 | $4.03 | $4.04 | $4.01 | $4.02 | 11.88M |
| 12/22/2025 | $4.01 | $4.04 | $4.00 | $4.02 | 12.17M |
| 12/19/2025 | $3.96 | $4.02 | $3.96 | $4.01 | 15.58M |
| 12/18/2025 | $3.96 | $3.99 | $3.95 | $3.96 | 12.95M |
| 12/17/2025 | $3.99 | $4.00 | $3.90 | $3.97 | 27.37M |
| 12/16/2025 | $4.05 | $4.07 | $3.98 | $3.99 | 25.94M |
| 12/15/2025 | $4.04 | $4.08 | $4.03 | $4.06 | 13.38M |
| 12/12/2025 | $4.11 | $4.13 | $4.04 | $4.05 | 34.68M |
| 12/11/2025 | $4.20 | $4.22 | $4.10 | $4.10 | 20.75M |
| 12/10/2025 | $4.19 | $4.22 | $4.15 | $4.19 | 20.96M |
| 12/9/2025 | $4.13 | $4.35 | $4.12 | $4.21 | 72.38M |
| 12/8/2025 | $4.08 | $4.16 | $4.06 | $4.14 | 31.15M |
| 12/5/2025 | $4.06 | $4.10 | $4.03 | $4.08 | 16.33M |
| 12/4/2025 | $4.09 | $4.09 | $4.05 | $4.07 | 15.47M |
| 12/3/2025 | $4.08 | $4.10 | $4.06 | $4.09 | 17.76M |
| 12/2/2025 | $4.07 | $4.09 | $4.04 | $4.07 | 12.39M |
| 12/1/2025 | $4.07 | $4.09 | $4.05 | $4.08 | 14.38M |
| 11/28/2025 | $4.05 | $4.06 | $4.02 | $4.06 | 12.52M |
| 11/27/2025 | $4.06 | $4.07 | $4.04 | $4.04 | 14.28M |
| 11/26/2025 | $4.05 | $4.09 | $4.05 | $4.06 | 16.33M |
| 11/25/2025 | $4.04 | $4.07 | $4.03 | $4.04 | 20.16M |
| 11/24/2025 | $4.04 | $4.07 | $4.01 | $4.04 | 21.80M |
| 11/21/2025 | $4.15 | $4.16 | $4.02 | $4.03 | 40.41M |
| 11/20/2025 | $4.19 | $4.21 | $4.16 | $4.17 | 23.97M |
| 11/19/2025 | $4.21 | $4.23 | $4.17 | $4.19 | 21.93M |
| 11/18/2025 | $4.26 | $4.27 | $4.19 | $4.21 | 34.05M |
| 11/17/2025 | $4.30 | $4.32 | $4.24 | $4.28 | 32.29M |
| 11/14/2025 | $4.28 | $4.38 | $4.28 | $4.31 | 37.79M |
| 11/13/2025 | $4.43 | $4.50 | $4.33 | $4.35 | 71.46M |
| 11/12/2025 | $4.35 | $4.37 | $4.31 | $4.32 | 23.54M |
| 11/11/2025 | $4.31 | $4.37 | $4.31 | $4.35 | 31.39M |
| 11/10/2025 | $4.28 | $4.36 | $4.25 | $4.32 | 34.98M |
| 11/7/2025 | $4.26 | $4.30 | $4.25 | $4.28 | 28.95M |
| 11/6/2025 | $4.25 | $4.27 | $4.22 | $4.24 | 26.25M |
| 11/5/2025 | $4.19 | $4.27 | $4.17 | $4.25 | 30.49M |
| 11/4/2025 | $4.22 | $4.23 | $4.17 | $4.18 | 27.57M |
| 11/3/2025 | $4.19 | $4.23 | $4.18 | $4.22 | 24.74M |
| 10/31/2025 | $4.23 | $4.24 | $4.18 | $4.18 | 35.36M |
| 10/30/2025 | $4.28 | $4.29 | $4.21 | $4.21 | 43.32M |
| 10/29/2025 | $4.27 | $4.33 | $4.24 | $4.33 | 25.38M |
| 10/28/2025 | $4.33 | $4.34 | $4.28 | $4.29 | 26.98M |
| 10/27/2025 | $4.37 | $4.40 | $4.29 | $4.34 | 41.14M |
| 10/24/2025 | $4.37 | $4.39 | $4.31 | $4.35 | 45.26M |
| 10/23/2025 | $4.29 | $4.37 | $4.26 | $4.35 | 38.06M |
| 10/22/2025 | $4.30 | $4.32 | $4.28 | $4.30 | 27.17M |
| 10/21/2025 | $4.19 | $4.31 | $4.18 | $4.30 | 41.52M |
| 10/20/2025 | $4.23 | $4.24 | $4.15 | $4.19 | 33.62M |
| 10/17/2025 | $4.28 | $4.31 | $4.20 | $4.21 | 30.27M |