002344.SZ002344.SZ
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $5.05 | $5.09 | $4.92 | $4.95 | 36.21M |
| 1/14/2026 | $4.99 | $5.35 | $4.97 | $5.09 | 59.61M |
| 1/13/2026 | $4.96 | $5.09 | $4.94 | $5.01 | 36.45M |
| 1/12/2026 | $4.94 | $5.05 | $4.92 | $4.98 | 33.66M |
| 1/9/2026 | $4.80 | $5.06 | $4.78 | $4.95 | 41.87M |
| 1/8/2026 | $4.73 | $4.80 | $4.71 | $4.79 | 16.81M |
| 1/7/2026 | $4.77 | $4.83 | $4.71 | $4.75 | 24.29M |
| 1/6/2026 | $4.73 | $4.78 | $4.72 | $4.77 | 19.58M |
| 1/5/2026 | $4.78 | $4.78 | $4.71 | $4.72 | 20.09M |
| 12/31/2025 | $4.80 | $4.81 | $4.70 | $4.74 | 17.69M |
| 12/30/2025 | $4.81 | $4.92 | $4.71 | $4.78 | 29.39M |
| 12/29/2025 | $4.95 | $5.00 | $4.82 | $4.83 | 25.22M |
| 12/26/2025 | $4.90 | $4.98 | $4.89 | $4.96 | 25.89M |
| 12/25/2025 | $4.91 | $4.95 | $4.87 | $4.91 | 21.22M |
| 12/24/2025 | $4.99 | $5.02 | $4.89 | $4.92 | 29.34M |
| 12/23/2025 | $4.93 | $5.02 | $4.89 | $4.99 | 29.84M |
| 12/22/2025 | $5.01 | $5.05 | $4.93 | $4.95 | 29.56M |
| 12/19/2025 | $4.82 | $5.03 | $4.78 | $5.02 | 48.04M |
| 12/18/2025 | $4.71 | $4.85 | $4.69 | $4.82 | 32.03M |
| 12/17/2025 | $4.73 | $4.85 | $4.67 | $4.74 | 36.12M |
| 12/16/2025 | $4.72 | $4.84 | $4.71 | $4.76 | 36.33M |
| 12/15/2025 | $4.70 | $4.85 | $4.65 | $4.73 | 33.05M |
| 12/12/2025 | $4.68 | $4.70 | $4.60 | $4.64 | 29.21M |
| 12/11/2025 | $4.92 | $4.95 | $4.67 | $4.68 | 44.19M |
| 12/10/2025 | $5.02 | $5.05 | $4.86 | $4.86 | 48.78M |
| 12/9/2025 | $5.09 | $5.10 | $4.91 | $4.96 | 60.96M |
| 12/8/2025 | $5.11 | $5.17 | $5.04 | $5.10 | 81.92M |
| 12/5/2025 | $5.34 | $5.36 | $5.05 | $5.11 | 138.05M |
| 12/4/2025 | $4.90 | $5.36 | $4.80 | $5.36 | 99.13M |
| 12/3/2025 | $4.76 | $4.97 | $4.70 | $4.87 | 45.10M |
| 12/2/2025 | $4.67 | $4.80 | $4.62 | $4.78 | 21.17M |
| 12/1/2025 | $4.65 | $4.74 | $4.64 | $4.68 | 15.15M |
| 11/28/2025 | $4.55 | $4.65 | $4.48 | $4.65 | 13.82M |
| 11/27/2025 | $4.58 | $4.64 | $4.53 | $4.57 | 11.61M |
| 11/26/2025 | $4.54 | $4.63 | $4.53 | $4.57 | 11.64M |
| 11/25/2025 | $4.51 | $4.58 | $4.49 | $4.53 | 12.44M |
| 11/24/2025 | $4.55 | $4.57 | $4.47 | $4.49 | 15.68M |
| 11/21/2025 | $4.65 | $4.71 | $4.48 | $4.49 | 23.19M |
| 11/20/2025 | $4.81 | $4.81 | $4.64 | $4.70 | 21.19M |
| 11/19/2025 | $4.82 | $4.88 | $4.77 | $4.80 | 16.42M |
| 11/18/2025 | $4.93 | $4.94 | $4.76 | $4.81 | 21.62M |
| 11/17/2025 | $4.86 | $4.92 | $4.82 | $4.90 | 15.07M |
| 11/14/2025 | $4.81 | $4.91 | $4.80 | $4.86 | 17.56M |
| 11/13/2025 | $4.79 | $4.84 | $4.73 | $4.82 | 12.84M |
| 11/12/2025 | $4.82 | $4.84 | $4.77 | $4.79 | 11.54M |
| 11/11/2025 | $4.82 | $4.82 | $4.77 | $4.81 | 11.66M |
| 11/10/2025 | $4.77 | $4.83 | $4.73 | $4.81 | 13.08M |
| 11/7/2025 | $4.74 | $4.81 | $4.73 | $4.76 | 13.37M |
| 11/6/2025 | $4.79 | $4.80 | $4.71 | $4.73 | 13.62M |
| 11/5/2025 | $4.67 | $4.81 | $4.65 | $4.79 | 22.50M |
| 11/4/2025 | $4.63 | $4.72 | $4.61 | $4.70 | 23.39M |
| 11/3/2025 | $4.59 | $4.65 | $4.57 | $4.64 | 13.63M |
| 10/31/2025 | $4.55 | $4.60 | $4.53 | $4.58 | 11.32M |
| 10/30/2025 | $4.58 | $4.63 | $4.53 | $4.54 | 12.01M |
| 10/29/2025 | $4.60 | $4.60 | $4.51 | $4.60 | 14.24M |
| 10/28/2025 | $4.62 | $4.64 | $4.58 | $4.61 | 12.56M |
| 10/27/2025 | $4.60 | $4.65 | $4.57 | $4.60 | 17.77M |
| 10/24/2025 | $4.68 | $4.68 | $4.55 | $4.56 | 15.91M |
| 10/23/2025 | $4.64 | $4.67 | $4.58 | $4.67 | 16.24M |
| 10/22/2025 | $4.58 | $4.67 | $4.56 | $4.64 | 19.79M |
| 10/21/2025 | $4.44 | $4.59 | $4.41 | $4.59 | 26.77M |
| 10/20/2025 | $4.39 | $4.43 | $4.38 | $4.43 | 9.81M |
| 10/17/2025 | $4.41 | $4.46 | $4.37 | $4.37 | 13.29M |