002329.SZ002329.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $3.92 | $3.95 | $3.84 | $3.85 | 38.43M |
| 1/14/2026 | $3.92 | $3.98 | $3.89 | $3.92 | 49.08M |
| 1/13/2026 | $4.02 | $4.07 | $3.92 | $3.94 | 61.26M |
| 1/12/2026 | $4.00 | $4.04 | $3.97 | $4.04 | 53.26M |
| 1/9/2026 | $3.98 | $4.02 | $3.95 | $4.02 | 46.59M |
| 1/8/2026 | $3.98 | $4.00 | $3.94 | $3.98 | 46.27M |
| 1/7/2026 | $3.99 | $4.06 | $3.92 | $4.02 | 66.23M |
| 1/6/2026 | $3.90 | $4.00 | $3.86 | $3.99 | 59.38M |
| 1/5/2026 | $3.87 | $3.93 | $3.83 | $3.91 | 46.37M |
| 12/31/2025 | $4.01 | $4.03 | $3.88 | $3.90 | 52.49M |
| 12/30/2025 | $4.08 | $4.12 | $3.93 | $3.98 | 79.21M |
| 12/29/2025 | $4.30 | $4.36 | $4.15 | $4.16 | 112.98M |
| 12/26/2025 | $4.36 | $4.66 | $4.26 | $4.51 | 143.99M |
| 12/25/2025 | $4.53 | $4.53 | $4.33 | $4.37 | 120.03M |
| 12/24/2025 | $4.38 | $4.60 | $4.24 | $4.57 | 160.20M |
| 12/23/2025 | $4.77 | $4.90 | $4.44 | $4.45 | 193.02M |
| 12/22/2025 | $4.58 | $4.64 | $4.40 | $4.45 | 150.57M |
| 12/19/2025 | $4.49 | $4.84 | $4.31 | $4.58 | 249.12M |
| 12/18/2025 | $4.05 | $4.53 | $3.99 | $4.53 | 141.75M |
| 12/17/2025 | $4.40 | $4.45 | $4.12 | $4.12 | 178.95M |
| 12/16/2025 | $4.58 | $4.58 | $4.58 | $4.58 | 44.13M |
| 12/15/2025 | $3.75 | $4.16 | $3.74 | $4.16 | 64.32M |
| 12/12/2025 | $3.97 | $4.29 | $3.75 | $3.78 | 116.22M |
| 12/11/2025 | $4.09 | $4.13 | $3.88 | $3.95 | 83.72M |
| 12/10/2025 | $4.31 | $4.36 | $4.07 | $4.10 | 152.68M |
| 12/9/2025 | $3.94 | $4.30 | $3.81 | $4.30 | 91.58M |
| 12/8/2025 | $3.94 | $3.97 | $3.87 | $3.91 | 19.78M |
| 12/5/2025 | $3.84 | $3.95 | $3.77 | $3.94 | 29.01M |
| 12/4/2025 | $3.88 | $3.93 | $3.80 | $3.83 | 27.74M |
| 12/3/2025 | $3.96 | $3.98 | $3.87 | $3.91 | 27.03M |
| 12/2/2025 | $3.91 | $3.97 | $3.85 | $3.93 | 36.36M |
| 12/1/2025 | $3.95 | $4.03 | $3.90 | $3.94 | 76.60M |
| 11/28/2025 | $3.73 | $4.09 | $3.68 | $3.94 | 98.70M |
| 11/27/2025 | $3.70 | $3.79 | $3.67 | $3.74 | 17.07M |
| 11/26/2025 | $3.67 | $3.80 | $3.67 | $3.71 | 19.39M |
| 11/25/2025 | $3.67 | $3.70 | $3.63 | $3.67 | 13.29M |
| 11/24/2025 | $3.60 | $3.68 | $3.60 | $3.66 | 18.45M |
| 11/21/2025 | $3.77 | $3.82 | $3.58 | $3.59 | 26.48M |
| 11/20/2025 | $3.89 | $3.90 | $3.72 | $3.77 | 23.58M |
| 11/19/2025 | $3.87 | $3.92 | $3.83 | $3.88 | 17.51M |
| 11/18/2025 | $3.90 | $3.95 | $3.84 | $3.89 | 20.36M |
| 11/17/2025 | $3.88 | $3.93 | $3.86 | $3.92 | 22.08M |
| 11/14/2025 | $3.89 | $3.95 | $3.86 | $3.88 | 23.54M |
| 11/13/2025 | $3.90 | $3.92 | $3.83 | $3.92 | 31.70M |
| 11/12/2025 | $3.95 | $4.03 | $3.87 | $3.89 | 54.04M |
| 11/11/2025 | $3.80 | $4.00 | $3.79 | $3.94 | 70.69M |
| 11/10/2025 | $3.66 | $3.79 | $3.64 | $3.78 | 27.76M |
| 11/7/2025 | $3.64 | $3.71 | $3.64 | $3.66 | 11.48M |
| 11/6/2025 | $3.69 | $3.71 | $3.64 | $3.65 | 13.85M |
| 11/5/2025 | $3.63 | $3.71 | $3.62 | $3.69 | 18.15M |
| 11/4/2025 | $3.64 | $3.65 | $3.61 | $3.65 | 12.21M |
| 11/3/2025 | $3.58 | $3.64 | $3.57 | $3.64 | 13.98M |
| 10/31/2025 | $3.52 | $3.59 | $3.49 | $3.57 | 15.40M |
| 10/30/2025 | $3.58 | $3.59 | $3.50 | $3.52 | 15.37M |
| 10/29/2025 | $3.63 | $3.64 | $3.53 | $3.58 | 21.68M |
| 10/28/2025 | $3.62 | $3.67 | $3.61 | $3.66 | 12.10M |
| 10/27/2025 | $3.65 | $3.67 | $3.61 | $3.63 | 11.51M |
| 10/24/2025 | $3.70 | $3.72 | $3.63 | $3.64 | 13.46M |
| 10/23/2025 | $3.69 | $3.71 | $3.65 | $3.69 | 11.66M |
| 10/22/2025 | $3.64 | $3.71 | $3.63 | $3.69 | 17.58M |
| 10/21/2025 | $3.58 | $3.65 | $3.54 | $3.64 | 15.69M |
| 10/20/2025 | $3.53 | $3.57 | $3.52 | $3.57 | 11.70M |
| 10/17/2025 | $3.59 | $3.59 | $3.51 | $3.53 | 12.07M |