002339.SZ002339.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $9.60 | $9.77 | $9.35 | $9.50 | 42.84M |
| 1/13/2026 | $9.76 | $9.88 | $9.47 | $9.62 | 44.30M |
| 1/12/2026 | $9.64 | $9.94 | $9.51 | $9.81 | 45.07M |
| 1/9/2026 | $9.60 | $9.78 | $9.50 | $9.65 | 33.98M |
| 1/8/2026 | $9.70 | $9.73 | $9.44 | $9.61 | 38.79M |
| 1/7/2026 | $9.32 | $9.79 | $9.23 | $9.65 | 57.53M |
| 1/6/2026 | $9.02 | $9.45 | $8.97 | $9.34 | 42.90M |
| 1/5/2026 | $8.90 | $9.46 | $8.90 | $9.10 | 32.44M |
| 12/31/2025 | $9.14 | $9.17 | $8.76 | $8.82 | 32.53M |
| 12/30/2025 | $9.28 | $9.29 | $9.05 | $9.08 | 35.31M |
| 12/29/2025 | $9.08 | $9.79 | $9.00 | $9.34 | 48.64M |
| 12/26/2025 | $9.12 | $9.30 | $9.01 | $9.11 | 36.37M |
| 12/25/2025 | $9.21 | $9.25 | $9.08 | $9.16 | 39.78M |
| 12/24/2025 | $9.27 | $9.48 | $9.12 | $9.30 | 50.71M |
| 12/23/2025 | $9.40 | $9.48 | $9.18 | $9.27 | 74.75M |
| 12/22/2025 | $9.25 | $9.94 | $9.02 | $9.59 | 127.43M |
| 12/19/2025 | $8.60 | $9.46 | $8.60 | $9.04 | 72.21M |
| 12/18/2025 | $8.68 | $8.73 | $8.52 | $8.60 | 27.78M |
| 12/17/2025 | $8.90 | $9.00 | $8.63 | $8.80 | 37.13M |
| 12/16/2025 | $8.75 | $9.04 | $8.74 | $8.93 | 47.47M |
| 12/15/2025 | $8.87 | $9.09 | $8.79 | $8.90 | 54.85M |
| 12/12/2025 | $8.51 | $9.09 | $8.51 | $8.87 | 71.89M |
| 12/11/2025 | $8.61 | $8.98 | $8.57 | $8.67 | 59.43M |
| 12/10/2025 | $8.95 | $9.03 | $8.56 | $8.66 | 79.67M |
| 12/9/2025 | $8.32 | $9.04 | $8.29 | $9.04 | 45.90M |
| 12/8/2025 | $8.08 | $8.30 | $8.05 | $8.22 | 12.61M |
| 12/5/2025 | $7.88 | $8.08 | $7.80 | $8.07 | 9.63M |
| 12/4/2025 | $7.95 | $7.95 | $7.77 | $7.87 | 7.02M |
| 12/3/2025 | $8.02 | $8.02 | $7.88 | $7.95 | 7.15M |
| 12/2/2025 | $7.95 | $7.99 | $7.83 | $7.97 | 8.14M |
| 12/1/2025 | $7.94 | $8.04 | $7.92 | $7.95 | 9.10M |
| 11/28/2025 | $7.76 | $7.97 | $7.71 | $7.96 | 9.62M |
| 11/27/2025 | $7.72 | $7.88 | $7.60 | $7.77 | 13.83M |
| 11/26/2025 | $7.81 | $7.92 | $7.68 | $7.72 | 9.94M |
| 11/25/2025 | $7.77 | $7.96 | $7.72 | $7.84 | 9.92M |
| 11/24/2025 | $7.60 | $7.75 | $7.53 | $7.73 | 13.93M |
| 11/21/2025 | $8.01 | $8.12 | $7.51 | $7.51 | 21.67M |
| 11/20/2025 | $8.24 | $8.30 | $8.02 | $8.07 | 11.39M |
| 11/19/2025 | $8.48 | $8.59 | $8.22 | $8.23 | 13.53M |
| 11/18/2025 | $8.64 | $8.64 | $8.42 | $8.47 | 10.11M |
| 11/17/2025 | $8.61 | $8.68 | $8.57 | $8.64 | 10.50M |
| 11/14/2025 | $8.79 | $8.86 | $8.67 | $8.69 | 12.82M |
| 11/13/2025 | $8.76 | $8.86 | $8.64 | $8.79 | 16.06M |
| 11/12/2025 | $8.90 | $9.00 | $8.75 | $8.80 | 21.86M |
| 11/11/2025 | $8.75 | $9.25 | $8.75 | $8.88 | 29.69M |
| 11/10/2025 | $8.68 | $8.74 | $8.48 | $8.71 | 19.50M |
| 11/7/2025 | $8.65 | $8.75 | $8.62 | $8.68 | 18.93M |
| 11/6/2025 | $8.68 | $8.82 | $8.60 | $8.71 | 31.70M |
| 11/5/2025 | $8.31 | $8.66 | $8.27 | $8.60 | 29.20M |
| 11/4/2025 | $8.38 | $8.60 | $8.29 | $8.36 | 26.51M |
| 11/3/2025 | $7.90 | $8.25 | $7.90 | $8.24 | 22.40M |
| 10/31/2025 | $7.84 | $7.94 | $7.82 | $7.89 | 7.73M |
| 10/30/2025 | $8.08 | $8.08 | $7.84 | $7.85 | 11.81M |
| 10/29/2025 | $8.13 | $8.13 | $7.89 | $8.07 | 16.55M |
| 10/28/2025 | $8.16 | $8.20 | $8.09 | $8.16 | 9.23M |
| 10/27/2025 | $8.25 | $8.27 | $8.09 | $8.15 | 9.94M |
| 10/24/2025 | $8.25 | $8.29 | $8.16 | $8.17 | 10.00M |
| 10/23/2025 | $8.20 | $8.26 | $8.07 | $8.25 | 13.17M |
| 10/22/2025 | $8.18 | $8.28 | $8.13 | $8.21 | 12.59M |
| 10/21/2025 | $8.04 | $8.33 | $8.00 | $8.24 | 19.52M |
| 10/20/2025 | $7.85 | $8.14 | $7.85 | $8.04 | 23.28M |
| 10/17/2025 | $8.21 | $8.25 | $7.75 | $7.78 | 21.81M |
| 10/16/2025 | $8.39 | $8.43 | $8.14 | $8.22 | 29.30M |