002285.SZ002285.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $3.00 | $3.07 | $2.92 | $2.97 | 114.32M |
| 1/13/2026 | $3.04 | $3.15 | $2.98 | $3.00 | 124.27M |
| 1/12/2026 | $3.06 | $3.08 | $3.00 | $3.03 | 94.07M |
| 1/9/2026 | $3.03 | $3.12 | $3.00 | $3.08 | 116.17M |
| 1/8/2026 | $2.91 | $3.15 | $2.87 | $3.04 | 141.11M |
| 1/7/2026 | $2.99 | $3.06 | $2.92 | $2.93 | 93.04M |
| 1/6/2026 | $2.94 | $3.13 | $2.92 | $3.02 | 133.87M |
| 1/5/2026 | $2.86 | $3.08 | $2.86 | $2.98 | 156.68M |
| 12/31/2025 | $2.90 | $2.98 | $2.81 | $2.85 | 124.51M |
| 12/30/2025 | $2.85 | $2.88 | $2.80 | $2.80 | 74.62M |
| 12/29/2025 | $2.94 | $2.95 | $2.84 | $2.87 | 104.84M |
| 12/26/2025 | $2.96 | $3.00 | $2.91 | $2.93 | 99.66M |
| 12/25/2025 | $3.09 | $3.11 | $2.94 | $2.99 | 119.77M |
| 12/24/2025 | $3.12 | $3.13 | $3.00 | $3.05 | 112.87M |
| 12/23/2025 | $3.28 | $3.29 | $3.07 | $3.11 | 142.39M |
| 12/22/2025 | $3.40 | $3.42 | $3.27 | $3.28 | 146.20M |
| 12/19/2025 | $3.28 | $3.60 | $3.22 | $3.43 | 235.98M |
| 12/18/2025 | $3.34 | $3.52 | $3.30 | $3.33 | 201.91M |
| 12/17/2025 | $3.28 | $3.53 | $3.20 | $3.34 | 239.39M |
| 12/16/2025 | $3.08 | $3.38 | $3.05 | $3.38 | 196.15M |
| 12/15/2025 | $3.03 | $3.14 | $3.03 | $3.07 | 93.94M |
| 12/12/2025 | $3.17 | $3.29 | $3.09 | $3.16 | 169.03M |
| 12/11/2025 | $3.34 | $3.39 | $3.11 | $3.19 | 274.31M |
| 12/10/2025 | $2.88 | $3.17 | $2.86 | $3.17 | 186.00M |
| 12/9/2025 | $3.05 | $3.06 | $2.88 | $2.88 | 128.68M |
| 12/8/2025 | $3.04 | $3.09 | $2.99 | $3.05 | 129.78M |
| 12/5/2025 | $3.01 | $3.18 | $2.91 | $3.07 | 179.21M |
| 12/4/2025 | $3.14 | $3.19 | $2.99 | $3.02 | 209.03M |
| 12/3/2025 | $3.47 | $3.60 | $3.14 | $3.22 | 328.40M |
| 12/2/2025 | $3.08 | $3.34 | $2.98 | $3.34 | 358.97M |
| 12/1/2025 | $3.14 | $3.24 | $2.95 | $3.04 | 264.36M |
| 11/28/2025 | $2.78 | $3.03 | $2.70 | $3.03 | 271.14M |
| 11/27/2025 | $2.81 | $2.86 | $2.68 | $2.75 | 190.16M |
| 11/26/2025 | $2.93 | $3.10 | $2.82 | $2.85 | 281.20M |
| 11/25/2025 | $3.00 | $3.05 | $2.84 | $2.84 | 348.30M |
| 11/24/2025 | $2.80 | $3.16 | $2.71 | $3.16 | 275.95M |
| 11/21/2025 | $2.60 | $2.87 | $2.57 | $2.87 | 284.80M |
| 11/20/2025 | $2.46 | $2.71 | $2.41 | $2.61 | 187.97M |
| 11/19/2025 | $2.50 | $2.53 | $2.44 | $2.46 | 40.81M |
| 11/18/2025 | $2.59 | $2.59 | $2.47 | $2.51 | 53.40M |
| 11/17/2025 | $2.55 | $2.60 | $2.54 | $2.60 | 42.35M |
| 11/14/2025 | $2.50 | $2.58 | $2.49 | $2.55 | 50.47M |
| 11/13/2025 | $2.46 | $2.52 | $2.42 | $2.51 | 53.37M |
| 11/12/2025 | $2.46 | $2.50 | $2.43 | $2.46 | 32.90M |
| 11/11/2025 | $2.45 | $2.48 | $2.43 | $2.47 | 36.46M |
| 11/10/2025 | $2.39 | $2.45 | $2.37 | $2.45 | 40.82M |
| 11/7/2025 | $2.39 | $2.41 | $2.37 | $2.40 | 30.23M |
| 11/6/2025 | $2.43 | $2.44 | $2.37 | $2.39 | 32.92M |
| 11/5/2025 | $2.35 | $2.43 | $2.34 | $2.42 | 50.51M |
| 11/4/2025 | $2.36 | $2.39 | $2.35 | $2.37 | 45.57M |
| 11/3/2025 | $2.31 | $2.35 | $2.30 | $2.35 | 33.34M |
| 10/31/2025 | $2.29 | $2.32 | $2.28 | $2.32 | 32.37M |
| 10/30/2025 | $2.36 | $2.38 | $2.28 | $2.29 | 39.84M |
| 10/29/2025 | $2.35 | $2.37 | $2.31 | $2.36 | 31.23M |
| 10/28/2025 | $2.35 | $2.38 | $2.34 | $2.35 | 28.80M |
| 10/27/2025 | $2.37 | $2.39 | $2.34 | $2.35 | 38.89M |
| 10/24/2025 | $2.45 | $2.48 | $2.36 | $2.37 | 57.78M |
| 10/23/2025 | $2.51 | $2.58 | $2.42 | $2.47 | 63.87M |
| 10/22/2025 | $2.37 | $2.47 | $2.35 | $2.44 | 58.96M |
| 10/21/2025 | $2.28 | $2.38 | $2.27 | $2.38 | 59.38M |
| 10/20/2025 | $2.27 | $2.30 | $2.27 | $2.29 | 28.22M |
| 10/17/2025 | $2.31 | $2.33 | $2.25 | $2.26 | 33.97M |
| 10/16/2025 | $2.34 | $2.34 | $2.30 | $2.31 | 30.40M |