002239.SZ002239.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $3.02 | $3.07 | $3.01 | $3.03 | 77.78M |
| 1/14/2026 | $3.05 | $3.09 | $3.00 | $3.03 | 104.35M |
| 1/13/2026 | $3.09 | $3.10 | $3.03 | $3.03 | 92.16M |
| 1/12/2026 | $3.01 | $3.09 | $3.00 | $3.09 | 129.70M |
| 1/9/2026 | $3.00 | $3.03 | $2.98 | $3.01 | 78.91M |
| 1/8/2026 | $3.01 | $3.03 | $2.99 | $3.01 | 63.22M |
| 1/7/2026 | $3.06 | $3.08 | $3.00 | $3.01 | 89.63M |
| 1/6/2026 | $3.00 | $3.09 | $2.99 | $3.07 | 129.59M |
| 1/5/2026 | $2.98 | $3.00 | $2.97 | $2.99 | 69.17M |
| 12/31/2025 | $3.00 | $3.01 | $2.95 | $2.98 | 55.44M |
| 12/30/2025 | $2.96 | $3.01 | $2.94 | $2.99 | 60.70M |
| 12/29/2025 | $2.98 | $3.00 | $2.96 | $2.96 | 44.40M |
| 12/26/2025 | $2.99 | $3.01 | $2.96 | $2.98 | 49.27M |
| 12/25/2025 | $2.97 | $3.00 | $2.95 | $2.99 | 45.97M |
| 12/24/2025 | $2.96 | $2.99 | $2.96 | $2.97 | 40.52M |
| 12/23/2025 | $3.01 | $3.02 | $2.95 | $2.96 | 58.51M |
| 12/22/2025 | $3.00 | $3.05 | $2.99 | $3.01 | 70.71M |
| 12/19/2025 | $2.90 | $3.00 | $2.89 | $2.99 | 91.04M |
| 12/18/2025 | $2.87 | $2.92 | $2.86 | $2.89 | 49.45M |
| 12/17/2025 | $2.87 | $2.90 | $2.85 | $2.89 | 52.54M |
| 12/16/2025 | $2.90 | $2.92 | $2.85 | $2.87 | 52.07M |
| 12/15/2025 | $2.89 | $2.92 | $2.86 | $2.89 | 44.49M |
| 12/12/2025 | $2.91 | $2.95 | $2.89 | $2.90 | 57.06M |
| 12/11/2025 | $3.01 | $3.02 | $2.91 | $2.91 | 84.08M |
| 12/10/2025 | $3.00 | $3.02 | $2.98 | $3.01 | 47.15M |
| 12/9/2025 | $3.03 | $3.05 | $3.00 | $3.01 | 49.33M |
| 12/8/2025 | $3.05 | $3.07 | $3.03 | $3.04 | 52.18M |
| 12/5/2025 | $2.99 | $3.05 | $2.97 | $3.04 | 68.62M |
| 12/4/2025 | $3.01 | $3.03 | $2.98 | $2.99 | 56.20M |
| 12/3/2025 | $3.03 | $3.05 | $3.00 | $3.01 | 51.42M |
| 12/2/2025 | $3.03 | $3.04 | $2.99 | $3.03 | 58.10M |
| 12/1/2025 | $3.01 | $3.04 | $3.00 | $3.03 | 57.80M |
| 11/28/2025 | $3.00 | $3.02 | $2.96 | $3.02 | 61.07M |
| 11/27/2025 | $3.02 | $3.04 | $3.00 | $3.00 | 45.90M |
| 11/26/2025 | $2.99 | $3.07 | $2.98 | $3.02 | 71.83M |
| 11/25/2025 | $3.02 | $3.03 | $2.99 | $2.99 | 65.46M |
| 11/24/2025 | $3.01 | $3.04 | $2.98 | $3.00 | 58.25M |
| 11/21/2025 | $3.10 | $3.13 | $2.99 | $2.99 | 100.06M |
| 11/20/2025 | $3.15 | $3.19 | $3.10 | $3.13 | 68.82M |
| 11/19/2025 | $3.22 | $3.24 | $3.13 | $3.15 | 85.67M |
| 11/18/2025 | $3.29 | $3.29 | $3.19 | $3.23 | 109.08M |
| 11/17/2025 | $3.23 | $3.29 | $3.22 | $3.29 | 93.97M |
| 11/14/2025 | $3.23 | $3.28 | $3.22 | $3.23 | 79.18M |
| 11/13/2025 | $3.18 | $3.26 | $3.15 | $3.25 | 95.15M |
| 11/12/2025 | $3.26 | $3.26 | $3.17 | $3.18 | 88.85M |
| 11/11/2025 | $3.24 | $3.27 | $3.23 | $3.26 | 71.10M |
| 11/10/2025 | $3.25 | $3.26 | $3.21 | $3.23 | 74.89M |
| 11/7/2025 | $3.27 | $3.29 | $3.24 | $3.25 | 71.76M |
| 11/6/2025 | $3.26 | $3.30 | $3.25 | $3.29 | 106.19M |
| 11/5/2025 | $3.17 | $3.25 | $3.16 | $3.24 | 122.68M |
| 11/4/2025 | $3.19 | $3.23 | $3.17 | $3.20 | 85.84M |
| 11/3/2025 | $3.17 | $3.21 | $3.15 | $3.21 | 70.44M |
| 10/31/2025 | $3.14 | $3.22 | $3.14 | $3.18 | 74.62M |
| 10/30/2025 | $3.17 | $3.20 | $3.14 | $3.15 | 73.58M |
| 10/29/2025 | $3.18 | $3.19 | $3.14 | $3.18 | 67.79M |
| 10/28/2025 | $3.20 | $3.23 | $3.18 | $3.19 | 80.35M |
| 10/27/2025 | $3.22 | $3.23 | $3.15 | $3.17 | 70.53M |
| 10/24/2025 | $3.17 | $3.20 | $3.15 | $3.19 | 57.99M |
| 10/23/2025 | $3.18 | $3.19 | $3.11 | $3.18 | 80.98M |
| 10/22/2025 | $3.16 | $3.25 | $3.15 | $3.19 | 97.24M |
| 10/21/2025 | $3.08 | $3.26 | $3.06 | $3.18 | 110.62M |
| 10/20/2025 | $3.11 | $3.12 | $3.07 | $3.08 | 60.58M |
| 10/17/2025 | $3.19 | $3.20 | $3.05 | $3.06 | 113.47M |