002301.SZ002301.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $8.49 | $8.50 | $8.07 | $8.21 | 47.24M |
| 1/14/2026 | $8.26 | $8.66 | $8.24 | $8.47 | 66.21M |
| 1/13/2026 | $8.20 | $8.41 | $8.00 | $8.19 | 40.67M |
| 1/12/2026 | $8.12 | $8.23 | $8.00 | $8.18 | 36.73M |
| 1/9/2026 | $7.90 | $8.06 | $7.83 | $8.03 | 31.81M |
| 1/8/2026 | $7.86 | $7.97 | $7.81 | $7.90 | 28.66M |
| 1/7/2026 | $7.81 | $7.99 | $7.81 | $7.91 | 29.85M |
| 1/6/2026 | $7.83 | $7.94 | $7.73 | $7.82 | 27.17M |
| 1/5/2026 | $7.65 | $7.92 | $7.53 | $7.84 | 34.95M |
| 12/31/2025 | $7.50 | $7.83 | $7.48 | $7.68 | 36.14M |
| 12/30/2025 | $7.50 | $7.59 | $7.45 | $7.46 | 21.94M |
| 12/29/2025 | $7.68 | $7.75 | $7.53 | $7.59 | 21.79M |
| 12/26/2025 | $7.72 | $7.80 | $7.53 | $7.68 | 33.44M |
| 12/25/2025 | $7.53 | $7.88 | $7.53 | $7.80 | 43.40M |
| 12/24/2025 | $7.50 | $7.56 | $7.37 | $7.52 | 23.12M |
| 12/23/2025 | $7.56 | $7.85 | $7.47 | $7.53 | 31.53M |
| 12/22/2025 | $7.71 | $7.74 | $7.52 | $7.56 | 32.10M |
| 12/19/2025 | $7.45 | $7.88 | $7.31 | $7.76 | 49.24M |
| 12/18/2025 | $7.30 | $7.49 | $7.26 | $7.40 | 27.01M |
| 12/17/2025 | $7.27 | $7.36 | $7.07 | $7.36 | 33.83M |
| 12/16/2025 | $7.31 | $7.55 | $7.29 | $7.29 | 32.03M |
| 12/15/2025 | $7.19 | $7.50 | $7.17 | $7.43 | 34.37M |
| 12/12/2025 | $7.64 | $7.67 | $7.31 | $7.32 | 53.83M |
| 12/11/2025 | $8.11 | $8.18 | $7.63 | $7.75 | 68.79M |
| 12/10/2025 | $8.80 | $8.95 | $8.07 | $8.20 | 123.57M |
| 12/9/2025 | $8.17 | $8.58 | $8.03 | $8.58 | 50.45M |
| 12/8/2025 | $7.80 | $7.95 | $7.76 | $7.80 | 42.53M |
| 12/5/2025 | $7.92 | $7.94 | $7.61 | $7.83 | 51.36M |
| 12/4/2025 | $7.92 | $8.09 | $7.68 | $7.95 | 67.02M |
| 12/3/2025 | $7.99 | $8.10 | $7.72 | $7.94 | 88.67M |
| 12/2/2025 | $7.47 | $8.26 | $7.31 | $7.86 | 108.52M |
| 12/1/2025 | $7.56 | $7.62 | $7.42 | $7.51 | 45.71M |
| 11/28/2025 | $7.70 | $7.84 | $7.56 | $7.64 | 55.20M |
| 11/27/2025 | $7.73 | $8.38 | $7.66 | $7.86 | 82.16M |
| 11/26/2025 | $7.96 | $8.01 | $7.63 | $7.67 | 67.57M |
| 11/25/2025 | $7.72 | $8.11 | $7.63 | $7.73 | 104.28M |
| 11/24/2025 | $7.20 | $7.79 | $7.04 | $7.79 | 94.32M |
| 11/21/2025 | $7.10 | $7.39 | $7.04 | $7.08 | 62.99M |
| 11/20/2025 | $8.17 | $8.17 | $7.35 | $7.41 | 124.71M |
| 11/19/2025 | $8.17 | $8.17 | $8.10 | $8.17 | 36.01M |
| 11/18/2025 | $6.75 | $7.43 | $6.72 | $7.43 | 65.17M |
| 11/17/2025 | $6.69 | $6.76 | $6.61 | $6.75 | 12.54M |
| 11/14/2025 | $6.59 | $6.73 | $6.58 | $6.68 | 12.22M |
| 11/13/2025 | $6.60 | $6.63 | $6.56 | $6.63 | 7.23M |
| 11/12/2025 | $6.59 | $6.64 | $6.55 | $6.60 | 8.04M |
| 11/11/2025 | $6.58 | $6.60 | $6.54 | $6.58 | 6.34M |
| 11/10/2025 | $6.46 | $6.60 | $6.46 | $6.58 | 10.98M |
| 11/7/2025 | $6.46 | $6.50 | $6.44 | $6.46 | 7.65M |
| 11/6/2025 | $6.50 | $6.50 | $6.42 | $6.47 | 8.30M |
| 11/5/2025 | $6.42 | $6.51 | $6.38 | $6.48 | 12.42M |
| 11/4/2025 | $6.47 | $6.48 | $6.42 | $6.45 | 11.75M |
| 11/3/2025 | $6.46 | $6.48 | $6.40 | $6.48 | 11.50M |
| 10/31/2025 | $6.33 | $6.45 | $6.33 | $6.43 | 14.66M |
| 10/30/2025 | $6.36 | $6.40 | $6.33 | $6.34 | 7.81M |
| 10/29/2025 | $6.40 | $6.40 | $6.30 | $6.36 | 7.05M |
| 10/28/2025 | $6.38 | $6.42 | $6.35 | $6.40 | 7.17M |
| 10/27/2025 | $6.42 | $6.43 | $6.33 | $6.38 | 6.50M |
| 10/24/2025 | $6.40 | $6.41 | $6.34 | $6.39 | 6.91M |
| 10/23/2025 | $6.37 | $6.43 | $6.35 | $6.40 | 9.59M |
| 10/22/2025 | $6.29 | $6.40 | $6.26 | $6.35 | 9.46M |
| 10/21/2025 | $6.22 | $6.31 | $6.20 | $6.30 | 8.16M |
| 10/20/2025 | $6.21 | $6.22 | $6.17 | $6.22 | 5.10M |