002349.SZ002349.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $7.70 | $7.73 | $7.59 | $7.63 | 14.38M |
| 1/14/2026 | $7.74 | $7.82 | $7.62 | $7.69 | 25.24M |
| 1/13/2026 | $7.68 | $7.96 | $7.66 | $7.78 | 32.91M |
| 1/12/2026 | $7.54 | $7.71 | $7.51 | $7.67 | 23.20M |
| 1/9/2026 | $7.41 | $7.54 | $7.38 | $7.52 | 19.11M |
| 1/8/2026 | $7.35 | $7.43 | $7.32 | $7.41 | 13.25M |
| 1/7/2026 | $7.42 | $7.43 | $7.33 | $7.36 | 13.53M |
| 1/6/2026 | $7.38 | $7.46 | $7.35 | $7.40 | 17.87M |
| 1/5/2026 | $7.30 | $7.39 | $7.28 | $7.39 | 11.95M |
| 12/31/2025 | $7.30 | $7.30 | $7.22 | $7.26 | 6.72M |
| 12/30/2025 | $7.26 | $7.31 | $7.20 | $7.25 | 8.80M |
| 12/29/2025 | $7.35 | $7.36 | $7.25 | $7.26 | 11.12M |
| 12/26/2025 | $7.40 | $7.44 | $7.34 | $7.37 | 8.80M |
| 12/25/2025 | $7.38 | $7.44 | $7.34 | $7.42 | 7.33M |
| 12/24/2025 | $7.33 | $7.39 | $7.31 | $7.37 | 7.37M |
| 12/23/2025 | $7.41 | $7.46 | $7.32 | $7.34 | 8.46M |
| 12/22/2025 | $7.49 | $7.50 | $7.41 | $7.44 | 9.67M |
| 12/19/2025 | $7.39 | $7.50 | $7.33 | $7.49 | 11.62M |
| 12/18/2025 | $7.27 | $7.43 | $7.25 | $7.38 | 9.28M |
| 12/17/2025 | $7.26 | $7.31 | $7.20 | $7.29 | 11.62M |
| 12/16/2025 | $7.47 | $7.49 | $7.29 | $7.30 | 10.78M |
| 12/15/2025 | $7.43 | $7.49 | $7.41 | $7.47 | 8.28M |
| 12/12/2025 | $7.60 | $7.65 | $7.44 | $7.47 | 14.18M |
| 12/11/2025 | $7.73 | $7.83 | $7.60 | $7.61 | 13.92M |
| 12/10/2025 | $7.69 | $7.73 | $7.56 | $7.71 | 15.79M |
| 12/9/2025 | $7.88 | $7.89 | $7.67 | $7.69 | 16.94M |
| 12/8/2025 | $8.00 | $8.03 | $7.85 | $7.88 | 17.86M |
| 12/5/2025 | $8.11 | $8.14 | $7.89 | $8.00 | 20.80M |
| 12/4/2025 | $8.16 | $8.20 | $8.05 | $8.11 | 21.26M |
| 12/3/2025 | $8.02 | $8.25 | $7.98 | $8.20 | 32.36M |
| 12/2/2025 | $8.09 | $8.09 | $7.93 | $8.03 | 13.72M |
| 12/1/2025 | $8.04 | $8.15 | $8.00 | $8.07 | 12.61M |
| 11/28/2025 | $8.10 | $8.10 | $7.98 | $8.04 | 15.72M |
| 11/27/2025 | $8.05 | $8.14 | $7.99 | $8.12 | 20.38M |
| 11/26/2025 | $7.96 | $8.21 | $7.96 | $8.05 | 22.20M |
| 11/25/2025 | $7.74 | $8.08 | $7.70 | $8.00 | 23.29M |
| 11/24/2025 | $7.73 | $7.82 | $7.63 | $7.69 | 15.32M |
| 11/21/2025 | $7.94 | $8.04 | $7.68 | $7.70 | 19.72M |
| 11/20/2025 | $8.02 | $8.07 | $7.92 | $7.99 | 18.14M |
| 11/19/2025 | $8.20 | $8.26 | $7.99 | $8.02 | 20.25M |
| 11/18/2025 | $8.22 | $8.36 | $8.14 | $8.23 | 25.04M |
| 11/17/2025 | $8.35 | $8.37 | $8.21 | $8.27 | 25.93M |
| 11/14/2025 | $8.15 | $8.41 | $8.12 | $8.28 | 36.75M |
| 11/13/2025 | $8.00 | $8.16 | $7.93 | $8.15 | 27.56M |
| 11/12/2025 | $8.13 | $8.20 | $8.02 | $8.05 | 31.03M |
| 11/11/2025 | $7.96 | $8.04 | $7.89 | $7.99 | 22.82M |
| 11/10/2025 | $7.85 | $8.05 | $7.85 | $7.97 | 33.79M |
| 11/7/2025 | $7.65 | $7.91 | $7.61 | $7.80 | 24.80M |
| 11/6/2025 | $7.66 | $7.69 | $7.60 | $7.65 | 11.67M |
| 11/5/2025 | $7.61 | $7.70 | $7.57 | $7.66 | 11.60M |
| 11/4/2025 | $7.65 | $7.68 | $7.59 | $7.64 | 12.59M |
| 11/3/2025 | $7.57 | $7.68 | $7.50 | $7.66 | 20.79M |
| 10/31/2025 | $7.41 | $7.52 | $7.40 | $7.50 | 12.98M |
| 10/30/2025 | $7.45 | $7.54 | $7.39 | $7.41 | 11.20M |
| 10/29/2025 | $7.37 | $7.45 | $7.30 | $7.44 | 11.88M |
| 10/28/2025 | $7.44 | $7.45 | $7.38 | $7.39 | 7.87M |
| 10/27/2025 | $7.49 | $7.52 | $7.38 | $7.42 | 13.54M |
| 10/24/2025 | $7.58 | $7.60 | $7.47 | $7.50 | 12.06M |
| 10/23/2025 | $7.53 | $7.62 | $7.51 | $7.59 | 17.43M |
| 10/22/2025 | $7.39 | $7.62 | $7.37 | $7.58 | 26.25M |
| 10/21/2025 | $7.30 | $7.45 | $7.25 | $7.39 | 12.61M |
| 10/20/2025 | $7.27 | $7.31 | $7.21 | $7.30 | 8.69M |
| 10/17/2025 | $7.33 | $7.40 | $7.24 | $7.26 | 8.94M |