002303.SZ002303.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $4.06 | $4.09 | $4.03 | $4.04 | 17.18M |
| 1/14/2026 | $4.10 | $4.14 | $4.04 | $4.08 | 34.58M |
| 1/13/2026 | $4.14 | $4.19 | $4.10 | $4.11 | 32.68M |
| 1/12/2026 | $4.10 | $4.14 | $4.09 | $4.14 | 27.95M |
| 1/9/2026 | $4.08 | $4.14 | $4.07 | $4.11 | 27.66M |
| 1/8/2026 | $4.04 | $4.10 | $4.02 | $4.07 | 26.65M |
| 1/7/2026 | $4.07 | $4.10 | $4.04 | $4.05 | 17.94M |
| 1/6/2026 | $4.03 | $4.09 | $4.03 | $4.08 | 20.99M |
| 1/5/2026 | $4.03 | $4.06 | $4.02 | $4.04 | 20.15M |
| 12/31/2025 | $4.05 | $4.07 | $4.01 | $4.03 | 17.84M |
| 12/30/2025 | $4.12 | $4.15 | $4.03 | $4.05 | 29.93M |
| 12/29/2025 | $4.20 | $4.21 | $4.11 | $4.13 | 34.86M |
| 12/26/2025 | $4.17 | $4.34 | $4.14 | $4.24 | 44.69M |
| 12/25/2025 | $4.19 | $4.25 | $4.16 | $4.20 | 34.16M |
| 12/24/2025 | $4.05 | $4.20 | $4.00 | $4.18 | 59.58M |
| 12/23/2025 | $4.02 | $4.14 | $3.99 | $4.05 | 44.98M |
| 12/22/2025 | $4.01 | $4.02 | $3.93 | $3.94 | 23.21M |
| 12/19/2025 | $3.90 | $4.02 | $3.89 | $4.00 | 25.77M |
| 12/18/2025 | $3.91 | $3.92 | $3.87 | $3.91 | 17.67M |
| 12/17/2025 | $3.91 | $3.91 | $3.84 | $3.90 | 19.62M |
| 12/16/2025 | $3.94 | $3.97 | $3.86 | $3.89 | 21.36M |
| 12/15/2025 | $3.95 | $3.99 | $3.93 | $3.96 | 16.25M |
| 12/12/2025 | $4.00 | $4.02 | $3.96 | $3.97 | 16.87M |
| 12/11/2025 | $4.11 | $4.13 | $4.00 | $4.01 | 21.54M |
| 12/10/2025 | $4.10 | $4.18 | $4.10 | $4.12 | 15.91M |
| 12/9/2025 | $4.10 | $4.20 | $4.09 | $4.11 | 24.75M |
| 12/8/2025 | $4.24 | $4.26 | $4.12 | $4.12 | 28.78M |
| 12/5/2025 | $4.19 | $4.23 | $4.16 | $4.22 | 17.14M |
| 12/4/2025 | $4.25 | $4.25 | $4.17 | $4.20 | 14.94M |
| 12/3/2025 | $4.23 | $4.28 | $4.23 | $4.24 | 15.64M |
| 12/2/2025 | $4.24 | $4.27 | $4.19 | $4.25 | 18.99M |
| 12/1/2025 | $4.20 | $4.27 | $4.16 | $4.25 | 18.98M |
| 11/28/2025 | $4.15 | $4.18 | $4.11 | $4.18 | 12.66M |
| 11/27/2025 | $4.12 | $4.17 | $4.11 | $4.13 | 8.41M |
| 11/26/2025 | $4.16 | $4.19 | $4.12 | $4.12 | 10.67M |
| 11/25/2025 | $4.15 | $4.17 | $4.10 | $4.16 | 11.03M |
| 11/24/2025 | $4.15 | $4.21 | $4.12 | $4.18 | 14.70M |
| 11/21/2025 | $4.23 | $4.25 | $4.06 | $4.15 | 28.21M |
| 11/20/2025 | $4.28 | $4.30 | $4.23 | $4.26 | 11.59M |
| 11/19/2025 | $4.31 | $4.32 | $4.25 | $4.27 | 13.00M |
| 11/18/2025 | $4.38 | $4.38 | $4.27 | $4.31 | 21.56M |
| 11/17/2025 | $4.40 | $4.43 | $4.33 | $4.40 | 22.46M |
| 11/14/2025 | $4.35 | $4.44 | $4.32 | $4.38 | 30.07M |
| 11/13/2025 | $4.26 | $4.37 | $4.25 | $4.36 | 29.96M |
| 11/12/2025 | $4.33 | $4.34 | $4.24 | $4.27 | 18.16M |
| 11/11/2025 | $4.31 | $4.36 | $4.30 | $4.33 | 17.58M |
| 11/10/2025 | $4.24 | $4.32 | $4.24 | $4.31 | 19.43M |
| 11/7/2025 | $4.24 | $4.25 | $4.22 | $4.24 | 13.88M |
| 11/6/2025 | $4.31 | $4.31 | $4.22 | $4.24 | 28.37M |
| 11/5/2025 | $4.25 | $4.31 | $4.22 | $4.30 | 20.88M |
| 11/4/2025 | $4.33 | $4.34 | $4.23 | $4.27 | 21.14M |
| 11/3/2025 | $4.34 | $4.35 | $4.28 | $4.33 | 17.63M |
| 10/31/2025 | $4.36 | $4.38 | $4.30 | $4.32 | 24.39M |
| 10/30/2025 | $4.45 | $4.48 | $4.35 | $4.36 | 26.39M |
| 10/29/2025 | $4.43 | $4.46 | $4.36 | $4.45 | 21.64M |
| 10/28/2025 | $4.54 | $4.57 | $4.43 | $4.45 | 30.19M |
| 10/27/2025 | $4.55 | $4.62 | $4.51 | $4.57 | 24.51M |
| 10/24/2025 | $4.56 | $4.59 | $4.53 | $4.55 | 17.15M |
| 10/23/2025 | $4.62 | $4.64 | $4.51 | $4.57 | 25.33M |
| 10/22/2025 | $4.52 | $4.65 | $4.51 | $4.61 | 43.69M |
| 10/21/2025 | $4.43 | $4.52 | $4.36 | $4.50 | 28.06M |
| 10/20/2025 | $4.35 | $4.47 | $4.34 | $4.45 | 24.29M |
| 10/17/2025 | $4.43 | $4.46 | $4.31 | $4.32 | 23.26M |