002334.SZ002334.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $9.26 | $9.35 | $9.13 | $9.20 | 21.60M |
| 1/14/2026 | $9.20 | $9.46 | $9.14 | $9.26 | 45.21M |
| 1/13/2026 | $9.33 | $9.38 | $9.12 | $9.15 | 30.25M |
| 1/12/2026 | $9.14 | $9.30 | $9.14 | $9.29 | 34.28M |
| 1/9/2026 | $9.13 | $9.27 | $9.10 | $9.13 | 31.07M |
| 1/8/2026 | $9.10 | $9.17 | $9.08 | $9.14 | 24.38M |
| 1/7/2026 | $9.03 | $9.15 | $8.98 | $9.11 | 26.47M |
| 1/6/2026 | $9.05 | $9.09 | $8.98 | $9.03 | 25.92M |
| 1/5/2026 | $9.01 | $9.05 | $8.97 | $9.02 | 19.08M |
| 12/31/2025 | $9.15 | $9.16 | $8.97 | $9.02 | 20.08M |
| 12/30/2025 | $8.82 | $9.14 | $8.81 | $9.12 | 31.37M |
| 12/29/2025 | $8.90 | $8.96 | $8.87 | $8.88 | 14.27M |
| 12/26/2025 | $9.01 | $9.08 | $8.89 | $8.93 | 23.59M |
| 12/25/2025 | $9.01 | $9.03 | $8.90 | $9.00 | 20.92M |
| 12/24/2025 | $8.89 | $9.04 | $8.86 | $8.98 | 29.18M |
| 12/23/2025 | $8.80 | $8.92 | $8.74 | $8.82 | 23.86M |
| 12/22/2025 | $8.78 | $8.84 | $8.74 | $8.80 | 18.01M |
| 12/19/2025 | $8.66 | $8.82 | $8.66 | $8.79 | 21.88M |
| 12/18/2025 | $8.72 | $8.99 | $8.65 | $8.67 | 41.24M |
| 12/17/2025 | $8.39 | $8.49 | $8.23 | $8.46 | 16.26M |
| 12/16/2025 | $8.65 | $8.65 | $8.38 | $8.39 | 18.46M |
| 12/15/2025 | $8.68 | $8.80 | $8.64 | $8.67 | 12.70M |
| 12/12/2025 | $8.75 | $8.89 | $8.71 | $8.73 | 15.95M |
| 12/11/2025 | $8.71 | $8.95 | $8.71 | $8.75 | 21.09M |
| 12/10/2025 | $8.80 | $8.84 | $8.62 | $8.71 | 20.03M |
| 12/9/2025 | $8.60 | $8.97 | $8.57 | $8.84 | 37.58M |
| 12/8/2025 | $8.62 | $8.65 | $8.55 | $8.64 | 12.45M |
| 12/5/2025 | $8.32 | $8.58 | $8.32 | $8.57 | 16.69M |
| 12/4/2025 | $8.36 | $8.42 | $8.25 | $8.36 | 10.52M |
| 12/3/2025 | $8.44 | $8.47 | $8.31 | $8.35 | 11.09M |
| 12/2/2025 | $8.50 | $8.50 | $8.40 | $8.44 | 10.09M |
| 12/1/2025 | $8.44 | $8.54 | $8.41 | $8.52 | 10.55M |
| 11/28/2025 | $8.35 | $8.43 | $8.33 | $8.42 | 9.55M |
| 11/27/2025 | $8.33 | $8.45 | $8.33 | $8.35 | 9.29M |
| 11/26/2025 | $8.33 | $8.45 | $8.30 | $8.33 | 11.32M |
| 11/25/2025 | $8.32 | $8.48 | $8.32 | $8.36 | 12.49M |
| 11/24/2025 | $8.28 | $8.36 | $8.20 | $8.32 | 12.02M |
| 11/21/2025 | $8.47 | $8.54 | $8.16 | $8.22 | 21.44M |
| 11/20/2025 | $8.68 | $8.73 | $8.51 | $8.55 | 14.29M |
| 11/19/2025 | $8.82 | $8.85 | $8.59 | $8.65 | 15.89M |
| 11/18/2025 | $8.93 | $8.94 | $8.75 | $8.80 | 19.37M |
| 11/17/2025 | $9.01 | $9.05 | $8.92 | $8.96 | 16.64M |
| 11/14/2025 | $9.06 | $9.12 | $9.00 | $9.01 | 16.51M |
| 11/13/2025 | $9.00 | $9.22 | $8.95 | $9.15 | 20.56M |
| 11/12/2025 | $9.30 | $9.30 | $8.96 | $9.02 | 30.39M |
| 11/11/2025 | $9.18 | $9.37 | $9.16 | $9.29 | 26.47M |
| 11/10/2025 | $9.29 | $9.33 | $9.10 | $9.15 | 22.76M |
| 11/7/2025 | $9.24 | $9.33 | $9.21 | $9.21 | 16.63M |
| 11/6/2025 | $9.20 | $9.40 | $9.14 | $9.29 | 28.92M |
| 11/5/2025 | $8.93 | $9.23 | $8.86 | $9.21 | 37.55M |
| 11/4/2025 | $9.07 | $9.20 | $8.93 | $9.02 | 25.45M |
| 11/3/2025 | $9.00 | $9.16 | $8.90 | $9.11 | 26.13M |
| 10/31/2025 | $9.00 | $9.14 | $8.97 | $9.00 | 22.17M |
| 10/30/2025 | $9.09 | $9.10 | $8.96 | $8.98 | 23.78M |
| 10/29/2025 | $8.97 | $9.10 | $8.92 | $9.09 | 20.96M |
| 10/28/2025 | $9.00 | $9.04 | $8.92 | $8.94 | 22.09M |
| 10/27/2025 | $9.10 | $9.23 | $9.01 | $9.04 | 26.41M |
| 10/24/2025 | $8.93 | $9.06 | $8.92 | $9.04 | 27.52M |
| 10/23/2025 | $8.90 | $8.96 | $8.75 | $8.91 | 27.32M |
| 10/22/2025 | $9.15 | $9.20 | $8.87 | $8.93 | 57.06M |
| 10/21/2025 | $9.25 | $9.64 | $9.21 | $9.49 | 31.61M |
| 10/20/2025 | $9.13 | $9.35 | $9.13 | $9.28 | 29.15M |
| 10/17/2025 | $9.74 | $9.77 | $9.00 | $9.02 | 60.42M |