002302.SZ002302.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $6.21 | $6.23 | $6.14 | $6.18 | 9.89M |
| 1/14/2026 | $6.26 | $6.31 | $6.16 | $6.22 | 17.17M |
| 1/13/2026 | $6.28 | $6.32 | $6.24 | $6.26 | 12.46M |
| 1/12/2026 | $6.26 | $6.30 | $6.24 | $6.30 | 13.54M |
| 1/9/2026 | $6.28 | $6.30 | $6.21 | $6.26 | 10.27M |
| 1/8/2026 | $6.16 | $6.30 | $6.14 | $6.28 | 11.54M |
| 1/7/2026 | $6.22 | $6.25 | $6.16 | $6.17 | 8.75M |
| 1/6/2026 | $6.14 | $6.23 | $6.10 | $6.22 | 10.66M |
| 1/5/2026 | $6.15 | $6.15 | $6.08 | $6.14 | 8.14M |
| 12/31/2025 | $6.13 | $6.16 | $6.08 | $6.12 | 6.59M |
| 12/30/2025 | $6.21 | $6.21 | $6.10 | $6.13 | 9.76M |
| 12/29/2025 | $6.25 | $6.28 | $6.19 | $6.21 | 8.78M |
| 12/26/2025 | $6.34 | $6.36 | $6.25 | $6.26 | 15.02M |
| 12/25/2025 | $6.32 | $6.42 | $6.20 | $6.38 | 26.39M |
| 12/24/2025 | $6.12 | $6.18 | $6.10 | $6.16 | 5.14M |
| 12/23/2025 | $6.15 | $6.20 | $6.10 | $6.12 | 6.68M |
| 12/22/2025 | $6.11 | $6.16 | $6.10 | $6.14 | 6.91M |
| 12/19/2025 | $6.06 | $6.14 | $6.02 | $6.11 | 7.90M |
| 12/18/2025 | $6.00 | $6.09 | $6.00 | $6.06 | 5.69M |
| 12/17/2025 | $6.02 | $6.06 | $5.92 | $6.04 | 8.22M |
| 12/16/2025 | $6.13 | $6.13 | $6.01 | $6.02 | 7.81M |
| 12/15/2025 | $6.08 | $6.17 | $6.06 | $6.13 | 6.87M |
| 12/12/2025 | $6.11 | $6.15 | $6.07 | $6.08 | 6.55M |
| 12/11/2025 | $6.21 | $6.21 | $6.09 | $6.11 | 7.05M |
| 12/10/2025 | $6.17 | $6.20 | $6.12 | $6.17 | 7.46M |
| 12/9/2025 | $6.29 | $6.29 | $6.14 | $6.16 | 15.02M |
| 12/8/2025 | $6.40 | $6.41 | $6.29 | $6.29 | 13.70M |
| 12/5/2025 | $6.32 | $6.40 | $6.26 | $6.40 | 10.54M |
| 12/4/2025 | $6.35 | $6.37 | $6.30 | $6.32 | 6.68M |
| 12/3/2025 | $6.42 | $6.46 | $6.33 | $6.34 | 10.36M |
| 12/2/2025 | $6.42 | $6.47 | $6.36 | $6.46 | 8.91M |
| 12/1/2025 | $6.43 | $6.49 | $6.40 | $6.44 | 10.65M |
| 11/28/2025 | $6.31 | $6.45 | $6.27 | $6.45 | 16.60M |
| 11/27/2025 | $6.46 | $6.50 | $6.31 | $6.32 | 22.78M |
| 11/26/2025 | $6.55 | $6.75 | $6.49 | $6.55 | 25.17M |
| 11/25/2025 | $6.48 | $6.53 | $6.39 | $6.47 | 13.46M |
| 11/24/2025 | $6.43 | $6.65 | $6.42 | $6.50 | 17.03M |
| 11/21/2025 | $6.50 | $6.68 | $6.38 | $6.42 | 26.23M |
| 11/20/2025 | $6.50 | $6.58 | $6.49 | $6.51 | 9.12M |
| 11/19/2025 | $6.56 | $6.61 | $6.43 | $6.47 | 11.74M |
| 11/18/2025 | $6.77 | $6.78 | $6.55 | $6.57 | 15.39M |
| 11/17/2025 | $6.75 | $6.81 | $6.69 | $6.77 | 8.47M |
| 11/14/2025 | $6.80 | $6.83 | $6.76 | $6.76 | 11.48M |
| 11/13/2025 | $6.72 | $6.82 | $6.67 | $6.81 | 10.39M |
| 11/12/2025 | $6.80 | $6.83 | $6.71 | $6.74 | 10.33M |
| 11/11/2025 | $6.78 | $6.85 | $6.76 | $6.83 | 14.51M |
| 11/10/2025 | $6.83 | $6.85 | $6.73 | $6.80 | 14.85M |
| 11/7/2025 | $6.63 | $6.87 | $6.62 | $6.80 | 26.50M |
| 11/6/2025 | $6.73 | $6.75 | $6.62 | $6.63 | 14.71M |
| 11/5/2025 | $6.70 | $6.81 | $6.66 | $6.74 | 19.70M |
| 11/4/2025 | $6.62 | $6.88 | $6.58 | $6.78 | 20.92M |
| 11/3/2025 | $6.61 | $6.65 | $6.54 | $6.64 | 9.87M |
| 10/31/2025 | $6.55 | $6.64 | $6.55 | $6.60 | 10.97M |
| 10/30/2025 | $6.60 | $6.62 | $6.53 | $6.55 | 11.78M |
| 10/29/2025 | $6.71 | $6.71 | $6.55 | $6.64 | 14.21M |
| 10/28/2025 | $6.64 | $6.72 | $6.60 | $6.71 | 12.45M |
| 10/27/2025 | $6.69 | $6.77 | $6.67 | $6.68 | 15.60M |
| 10/24/2025 | $6.87 | $6.88 | $6.66 | $6.68 | 25.26M |
| 10/23/2025 | $6.93 | $6.95 | $6.72 | $6.86 | 24.44M |
| 10/22/2025 | $7.00 | $7.10 | $6.93 | $6.99 | 27.27M |
| 10/21/2025 | $6.97 | $7.12 | $6.94 | $7.11 | 21.81M |
| 10/20/2025 | $6.90 | $6.98 | $6.90 | $6.97 | 13.18M |
| 10/17/2025 | $6.98 | $7.07 | $6.89 | $6.89 | 20.60M |