002081.SZ002081.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $3.62 | $3.79 | $3.62 | $3.71 | 34.28M |
| 1/14/2026 | $3.83 | $3.94 | $3.75 | $3.80 | 99.41M |
| 1/13/2026 | $3.76 | $3.96 | $3.74 | $3.88 | 128.93M |
| 1/12/2026 | $3.60 | $3.71 | $3.60 | $3.70 | 71.34M |
| 1/9/2026 | $3.62 | $3.64 | $3.57 | $3.61 | 45.48M |
| 1/8/2026 | $3.57 | $3.64 | $3.56 | $3.62 | 47.83M |
| 1/7/2026 | $3.60 | $3.64 | $3.56 | $3.57 | 45.37M |
| 1/6/2026 | $3.61 | $3.64 | $3.56 | $3.62 | 70.70M |
| 1/5/2026 | $3.46 | $3.76 | $3.43 | $3.63 | 119.79M |
| 12/31/2025 | $3.50 | $3.53 | $3.42 | $3.42 | 57.66M |
| 12/30/2025 | $3.59 | $3.62 | $3.47 | $3.49 | 79.01M |
| 12/29/2025 | $3.80 | $3.80 | $3.54 | $3.54 | 184.70M |
| 12/26/2025 | $3.31 | $3.62 | $3.31 | $3.62 | 132.55M |
| 12/25/2025 | $3.33 | $3.35 | $3.29 | $3.29 | 17.55M |
| 12/24/2025 | $3.29 | $3.32 | $3.28 | $3.28 | 17.23M |
| 12/23/2025 | $3.30 | $3.33 | $3.27 | $3.28 | 26.59M |
| 12/22/2025 | $3.25 | $3.42 | $3.24 | $3.33 | 42.31M |
| 12/19/2025 | $3.23 | $3.27 | $3.22 | $3.26 | 15.86M |
| 12/18/2025 | $3.21 | $3.24 | $3.21 | $3.23 | 10.94M |
| 12/17/2025 | $3.20 | $3.24 | $3.17 | $3.23 | 15.19M |
| 12/16/2025 | $3.19 | $3.21 | $3.18 | $3.20 | 14.67M |
| 12/15/2025 | $3.20 | $3.22 | $3.18 | $3.19 | 13.30M |
| 12/12/2025 | $3.23 | $3.24 | $3.20 | $3.21 | 13.49M |
| 12/11/2025 | $3.26 | $3.27 | $3.20 | $3.23 | 20.23M |
| 12/10/2025 | $3.22 | $3.29 | $3.21 | $3.27 | 22.36M |
| 12/9/2025 | $3.27 | $3.28 | $3.22 | $3.23 | 19.55M |
| 12/8/2025 | $3.30 | $3.31 | $3.27 | $3.27 | 22.23M |
| 12/5/2025 | $3.28 | $3.30 | $3.26 | $3.29 | 15.68M |
| 12/4/2025 | $3.31 | $3.31 | $3.27 | $3.28 | 14.28M |
| 12/3/2025 | $3.31 | $3.32 | $3.29 | $3.30 | 14.20M |
| 12/2/2025 | $3.30 | $3.32 | $3.28 | $3.31 | 13.70M |
| 12/1/2025 | $3.31 | $3.33 | $3.30 | $3.31 | 13.86M |
| 11/28/2025 | $3.29 | $3.32 | $3.27 | $3.31 | 14.40M |
| 11/27/2025 | $3.30 | $3.31 | $3.26 | $3.29 | 13.53M |
| 11/26/2025 | $3.31 | $3.33 | $3.29 | $3.30 | 14.72M |
| 11/25/2025 | $3.32 | $3.33 | $3.30 | $3.31 | 14.81M |
| 11/24/2025 | $3.30 | $3.33 | $3.28 | $3.31 | 23.51M |
| 11/21/2025 | $3.37 | $3.39 | $3.29 | $3.30 | 32.32M |
| 11/20/2025 | $3.38 | $3.41 | $3.35 | $3.39 | 26.07M |
| 11/19/2025 | $3.39 | $3.41 | $3.36 | $3.37 | 23.59M |
| 11/18/2025 | $3.46 | $3.47 | $3.38 | $3.40 | 28.48M |
| 11/17/2025 | $3.48 | $3.48 | $3.44 | $3.46 | 23.23M |
| 11/14/2025 | $3.46 | $3.51 | $3.45 | $3.48 | 36.07M |
| 11/13/2025 | $3.46 | $3.48 | $3.44 | $3.47 | 26.49M |
| 11/12/2025 | $3.47 | $3.48 | $3.44 | $3.45 | 21.05M |
| 11/11/2025 | $3.45 | $3.48 | $3.44 | $3.47 | 39.05M |
| 11/10/2025 | $3.43 | $3.46 | $3.41 | $3.45 | 33.43M |
| 11/7/2025 | $3.43 | $3.44 | $3.41 | $3.43 | 23.81M |
| 11/6/2025 | $3.41 | $3.44 | $3.39 | $3.42 | 40.89M |
| 11/5/2025 | $3.37 | $3.42 | $3.36 | $3.41 | 36.31M |
| 11/4/2025 | $3.39 | $3.40 | $3.37 | $3.38 | 26.50M |
| 11/3/2025 | $3.39 | $3.41 | $3.36 | $3.39 | 41.52M |
| 10/31/2025 | $3.42 | $3.44 | $3.39 | $3.40 | 44.59M |
| 10/30/2025 | $3.55 | $3.56 | $3.42 | $3.42 | 77.77M |
| 10/29/2025 | $3.62 | $3.63 | $3.58 | $3.63 | 20.21M |
| 10/28/2025 | $3.65 | $3.66 | $3.62 | $3.62 | 20.65M |
| 10/27/2025 | $3.64 | $3.70 | $3.64 | $3.66 | 33.55M |
| 10/24/2025 | $3.68 | $3.70 | $3.63 | $3.64 | 28.69M |
| 10/23/2025 | $3.63 | $3.69 | $3.62 | $3.69 | 34.97M |
| 10/22/2025 | $3.65 | $3.67 | $3.63 | $3.64 | 27.10M |
| 10/21/2025 | $3.55 | $3.68 | $3.54 | $3.65 | 44.81M |
| 10/20/2025 | $3.55 | $3.57 | $3.51 | $3.54 | 23.33M |
| 10/17/2025 | $3.59 | $3.62 | $3.53 | $3.54 | 26.53M |