002340.SZ002340.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $8.70 | $9.06 | $8.70 | $9.02 | 262.14M |
| 1/14/2026 | $8.66 | $8.91 | $8.59 | $8.69 | 295.50M |
| 1/13/2026 | $8.73 | $8.92 | $8.63 | $8.72 | 304.08M |
| 1/12/2026 | $8.93 | $9.02 | $8.66 | $8.82 | 317.08M |
| 1/9/2026 | $8.70 | $8.93 | $8.61 | $8.77 | 331.95M |
| 1/8/2026 | $9.06 | $9.12 | $8.73 | $8.78 | 624.61M |
| 1/7/2026 | $8.87 | $9.50 | $8.87 | $9.33 | 759.38M |
| 1/6/2026 | $8.50 | $8.68 | $8.48 | $8.64 | 243.75M |
| 1/5/2026 | $8.49 | $8.52 | $8.33 | $8.43 | 182.67M |
| 12/31/2025 | $8.26 | $8.54 | $8.26 | $8.36 | 217.95M |
| 12/30/2025 | $7.85 | $8.25 | $7.82 | $8.19 | 201.57M |
| 12/29/2025 | $8.12 | $8.18 | $7.96 | $8.00 | 135.58M |
| 12/26/2025 | $8.00 | $8.10 | $7.96 | $8.01 | 133.13M |
| 12/25/2025 | $7.90 | $7.99 | $7.84 | $7.95 | 108.89M |
| 12/24/2025 | $7.99 | $8.14 | $7.94 | $8.02 | 171.42M |
| 12/23/2025 | $7.84 | $7.95 | $7.79 | $7.88 | 153.98M |
| 12/22/2025 | $7.66 | $7.95 | $7.65 | $7.82 | 186.50M |
| 12/19/2025 | $7.41 | $7.60 | $7.41 | $7.58 | 132.42M |
| 12/18/2025 | $7.35 | $7.58 | $7.31 | $7.40 | 122.61M |
| 12/17/2025 | $7.25 | $7.42 | $7.21 | $7.40 | 107.61M |
| 12/16/2025 | $7.35 | $7.36 | $7.18 | $7.22 | 90.21M |
| 12/15/2025 | $7.35 | $7.43 | $7.31 | $7.37 | 67.11M |
| 12/12/2025 | $7.28 | $7.45 | $7.24 | $7.39 | 116.75M |
| 12/11/2025 | $7.37 | $7.43 | $7.25 | $7.25 | 86.04M |
| 12/10/2025 | $7.33 | $7.38 | $7.24 | $7.36 | 88.20M |
| 12/9/2025 | $7.50 | $7.51 | $7.34 | $7.35 | 109.02M |
| 12/8/2025 | $7.52 | $7.57 | $7.47 | $7.54 | 99.43M |
| 12/5/2025 | $7.33 | $7.51 | $7.29 | $7.50 | 104.81M |
| 12/4/2025 | $7.36 | $7.46 | $7.32 | $7.36 | 75.28M |
| 12/3/2025 | $7.54 | $7.55 | $7.35 | $7.37 | 105.67M |
| 12/2/2025 | $7.55 | $7.58 | $7.46 | $7.52 | 82.99M |
| 12/1/2025 | $7.60 | $7.72 | $7.54 | $7.58 | 130.37M |
| 11/28/2025 | $7.46 | $7.61 | $7.42 | $7.55 | 114.12M |
| 11/27/2025 | $7.48 | $7.65 | $7.46 | $7.47 | 113.52M |
| 11/26/2025 | $7.60 | $7.64 | $7.47 | $7.48 | 112.32M |
| 11/25/2025 | $7.53 | $7.66 | $7.49 | $7.58 | 135.71M |
| 11/24/2025 | $7.68 | $7.74 | $7.31 | $7.45 | 200.79M |
| 11/21/2025 | $8.20 | $8.20 | $7.60 | $7.63 | 381.71M |
| 11/20/2025 | $8.32 | $8.75 | $8.30 | $8.38 | 387.73M |
| 11/19/2025 | $8.24 | $8.53 | $8.24 | $8.30 | 209.13M |
| 11/18/2025 | $8.54 | $8.60 | $8.20 | $8.27 | 263.79M |
| 11/17/2025 | $8.35 | $8.63 | $8.24 | $8.52 | 263.12M |
| 11/14/2025 | $8.45 | $8.52 | $8.32 | $8.32 | 187.48M |
| 11/13/2025 | $8.18 | $8.68 | $8.18 | $8.55 | 348.04M |
| 11/12/2025 | $8.36 | $8.36 | $8.09 | $8.20 | 173.35M |
| 11/11/2025 | $8.43 | $8.53 | $8.35 | $8.41 | 172.35M |
| 11/10/2025 | $8.54 | $8.63 | $8.32 | $8.38 | 187.38M |
| 11/7/2025 | $8.28 | $8.63 | $8.20 | $8.53 | 254.20M |
| 11/6/2025 | $8.21 | $8.37 | $8.17 | $8.34 | 177.87M |
| 11/5/2025 | $7.89 | $8.28 | $7.85 | $8.23 | 185.47M |
| 11/4/2025 | $8.20 | $8.26 | $7.95 | $8.01 | 180.18M |
| 11/3/2025 | $8.45 | $8.49 | $8.12 | $8.26 | 218.89M |
| 10/31/2025 | $8.45 | $8.77 | $8.41 | $8.52 | 286.33M |
| 10/30/2025 | $8.44 | $8.69 | $8.32 | $8.59 | 297.50M |
| 10/29/2025 | $8.12 | $8.44 | $8.11 | $8.43 | 206.08M |
| 10/28/2025 | $8.25 | $8.28 | $8.12 | $8.14 | 150.81M |
| 10/27/2025 | $8.29 | $8.40 | $8.22 | $8.30 | 176.41M |
| 10/24/2025 | $8.15 | $8.27 | $8.10 | $8.19 | 149.16M |
| 10/23/2025 | $8.06 | $8.16 | $7.83 | $8.14 | 192.75M |
| 10/22/2025 | $8.23 | $8.23 | $8.02 | $8.07 | 189.03M |
| 10/21/2025 | $8.33 | $8.44 | $8.25 | $8.35 | 179.41M |
| 10/20/2025 | $8.34 | $8.40 | $8.19 | $8.23 | 173.81M |
| 10/17/2025 | $8.54 | $8.71 | $8.13 | $8.16 | 260.44M |