002355.SZ002355.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $6.77 | $7.37 | $6.70 | $6.91 | 76.64M |
| 1/14/2026 | $6.66 | $6.80 | $6.57 | $6.79 | 50.81M |
| 1/13/2026 | $6.85 | $6.88 | $6.64 | $6.71 | 55.27M |
| 1/12/2026 | $6.72 | $6.96 | $6.70 | $6.89 | 66.63M |
| 1/9/2026 | $6.60 | $6.87 | $6.55 | $6.70 | 69.89M |
| 1/8/2026 | $6.67 | $6.75 | $6.48 | $6.60 | 69.39M |
| 1/7/2026 | $6.93 | $7.28 | $6.58 | $6.59 | 134.47M |
| 1/6/2026 | $6.13 | $6.70 | $6.13 | $6.70 | 56.70M |
| 1/5/2026 | $6.13 | $6.14 | $6.00 | $6.09 | 21.43M |
| 12/31/2025 | $5.99 | $6.15 | $5.92 | $6.06 | 27.12M |
| 12/30/2025 | $6.08 | $6.09 | $5.91 | $5.96 | 25.94M |
| 12/29/2025 | $6.18 | $6.23 | $6.06 | $6.08 | 32.77M |
| 12/26/2025 | $6.23 | $6.36 | $6.15 | $6.22 | 38.80M |
| 12/25/2025 | $6.27 | $6.35 | $6.16 | $6.29 | 38.91M |
| 12/24/2025 | $6.20 | $6.66 | $6.20 | $6.31 | 77.53M |
| 12/23/2025 | $6.34 | $6.37 | $6.12 | $6.16 | 48.48M |
| 12/22/2025 | $6.50 | $6.59 | $6.34 | $6.36 | 73.50M |
| 12/19/2025 | $6.13 | $6.75 | $6.07 | $6.43 | 115.17M |
| 12/18/2025 | $5.86 | $6.25 | $5.81 | $6.25 | 75.77M |
| 12/17/2025 | $5.76 | $5.92 | $5.56 | $5.68 | 36.85M |
| 12/16/2025 | $6.30 | $6.40 | $5.91 | $5.93 | 47.39M |
| 12/15/2025 | $5.85 | $5.91 | $5.78 | $5.87 | 5.96M |
| 12/12/2025 | $5.91 | $5.95 | $5.84 | $5.88 | 10.78M |
| 12/11/2025 | $6.05 | $6.07 | $5.88 | $5.92 | 11.31M |
| 12/10/2025 | $6.01 | $6.09 | $5.98 | $6.07 | 10.06M |
| 12/9/2025 | $6.06 | $6.14 | $6.01 | $6.04 | 17.14M |
| 12/8/2025 | $6.00 | $6.04 | $5.96 | $6.03 | 9.36M |
| 12/5/2025 | $5.91 | $6.04 | $5.85 | $5.97 | 12.02M |
| 12/4/2025 | $5.91 | $5.96 | $5.84 | $5.92 | 8.24M |
| 12/3/2025 | $5.91 | $5.97 | $5.88 | $5.92 | 8.47M |
| 12/2/2025 | $5.89 | $5.97 | $5.86 | $5.93 | 9.03M |
| 12/1/2025 | $5.88 | $5.96 | $5.86 | $5.89 | 6.97M |
| 11/28/2025 | $5.75 | $5.90 | $5.71 | $5.90 | 11.57M |
| 11/27/2025 | $5.81 | $5.84 | $5.74 | $5.75 | 9.42M |
| 11/26/2025 | $5.86 | $5.95 | $5.79 | $5.82 | 9.32M |
| 11/25/2025 | $5.87 | $5.91 | $5.84 | $5.85 | 8.78M |
| 11/24/2025 | $5.80 | $5.86 | $5.76 | $5.86 | 7.59M |
| 11/21/2025 | $5.90 | $5.97 | $5.72 | $5.82 | 12.37M |
| 11/20/2025 | $5.98 | $6.05 | $5.91 | $5.95 | 7.80M |
| 11/19/2025 | $6.10 | $6.10 | $5.96 | $5.99 | 10.31M |
| 11/18/2025 | $6.16 | $6.23 | $6.06 | $6.09 | 8.31M |
| 11/17/2025 | $6.11 | $6.18 | $5.99 | $6.18 | 13.07M |
| 11/14/2025 | $6.13 | $6.30 | $6.08 | $6.11 | 26.11M |
| 11/13/2025 | $6.22 | $6.28 | $6.08 | $6.17 | 16.38M |
| 11/12/2025 | $6.09 | $6.18 | $6.08 | $6.12 | 8.29M |
| 11/11/2025 | $6.12 | $6.16 | $6.08 | $6.11 | 9.01M |
| 11/10/2025 | $6.01 | $6.14 | $6.01 | $6.13 | 12.53M |
| 11/7/2025 | $6.04 | $6.07 | $5.98 | $6.01 | 8.99M |
| 11/6/2025 | $6.06 | $6.23 | $6.04 | $6.04 | 11.65M |
| 11/5/2025 | $5.96 | $6.07 | $5.95 | $6.06 | 11.95M |
| 11/4/2025 | $5.94 | $6.08 | $5.89 | $6.00 | 15.48M |
| 11/3/2025 | $5.84 | $6.00 | $5.82 | $5.95 | 16.14M |
| 10/31/2025 | $5.73 | $5.87 | $5.72 | $5.83 | 9.57M |
| 10/30/2025 | $5.80 | $5.83 | $5.74 | $5.74 | 7.97M |
| 10/29/2025 | $5.89 | $5.90 | $5.79 | $5.82 | 11.14M |
| 10/28/2025 | $5.86 | $5.96 | $5.82 | $5.89 | 12.54M |
| 10/27/2025 | $5.82 | $5.88 | $5.70 | $5.86 | 19.50M |
| 10/24/2025 | $5.84 | $5.88 | $5.78 | $5.79 | 9.37M |
| 10/23/2025 | $5.70 | $5.84 | $5.70 | $5.81 | 8.44M |
| 10/22/2025 | $5.74 | $5.82 | $5.72 | $5.77 | 8.69M |
| 10/21/2025 | $5.67 | $5.80 | $5.63 | $5.77 | 11.81M |
| 10/20/2025 | $5.58 | $5.74 | $5.57 | $5.68 | 12.23M |
| 10/17/2025 | $5.65 | $5.65 | $5.53 | $5.55 | 11.43M |