002375.SZ002375.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $4.10 | $4.15 | $4.06 | $4.07 | 24.49M |
| 1/14/2026 | $4.13 | $4.20 | $4.08 | $4.13 | 28.41M |
| 1/13/2026 | $4.18 | $4.21 | $4.13 | $4.15 | 28.49M |
| 1/12/2026 | $4.13 | $4.17 | $4.12 | $4.17 | 26.56M |
| 1/9/2026 | $4.13 | $4.18 | $4.10 | $4.15 | 30.61M |
| 1/8/2026 | $4.13 | $4.15 | $4.09 | $4.11 | 31.53M |
| 1/7/2026 | $4.22 | $4.28 | $4.11 | $4.13 | 69.81M |
| 1/6/2026 | $4.04 | $4.44 | $3.98 | $4.21 | 99.30M |
| 1/5/2026 | $3.81 | $4.12 | $3.80 | $4.04 | 47.41M |
| 12/31/2025 | $3.79 | $3.81 | $3.75 | $3.79 | 11.90M |
| 12/30/2025 | $3.83 | $3.84 | $3.78 | $3.79 | 12.15M |
| 12/29/2025 | $3.89 | $3.89 | $3.82 | $3.83 | 17.14M |
| 12/26/2025 | $3.78 | $4.00 | $3.78 | $3.87 | 30.78M |
| 12/25/2025 | $3.79 | $3.80 | $3.77 | $3.79 | 7.18M |
| 12/24/2025 | $3.77 | $3.80 | $3.76 | $3.78 | 8.68M |
| 12/23/2025 | $3.81 | $3.82 | $3.75 | $3.77 | 9.64M |
| 12/22/2025 | $3.82 | $3.85 | $3.80 | $3.82 | 8.76M |
| 12/19/2025 | $3.75 | $3.83 | $3.73 | $3.81 | 10.38M |
| 12/18/2025 | $3.69 | $3.77 | $3.69 | $3.75 | 11.19M |
| 12/17/2025 | $3.68 | $3.72 | $3.65 | $3.70 | 12.63M |
| 12/16/2025 | $3.73 | $3.75 | $3.67 | $3.69 | 11.60M |
| 12/15/2025 | $3.71 | $3.77 | $3.67 | $3.73 | 12.70M |
| 12/12/2025 | $3.80 | $3.81 | $3.72 | $3.72 | 14.86M |
| 12/11/2025 | $3.87 | $3.88 | $3.79 | $3.79 | 13.15M |
| 12/10/2025 | $3.84 | $3.89 | $3.82 | $3.87 | 11.35M |
| 12/9/2025 | $3.90 | $3.90 | $3.84 | $3.85 | 11.73M |
| 12/8/2025 | $3.93 | $3.95 | $3.90 | $3.91 | 11.92M |
| 12/5/2025 | $3.88 | $3.93 | $3.85 | $3.93 | 9.97M |
| 12/4/2025 | $3.95 | $3.96 | $3.85 | $3.88 | 12.42M |
| 12/3/2025 | $3.96 | $3.98 | $3.91 | $3.94 | 10.01M |
| 12/2/2025 | $3.95 | $3.98 | $3.91 | $3.96 | 13.57M |
| 12/1/2025 | $3.95 | $4.01 | $3.95 | $3.95 | 12.54M |
| 11/28/2025 | $3.92 | $3.98 | $3.89 | $3.98 | 12.07M |
| 11/27/2025 | $3.95 | $3.98 | $3.91 | $3.93 | 10.24M |
| 11/26/2025 | $3.93 | $3.99 | $3.93 | $3.95 | 10.88M |
| 11/25/2025 | $3.93 | $3.97 | $3.91 | $3.93 | 13.06M |
| 11/24/2025 | $3.98 | $4.00 | $3.91 | $3.91 | 19.20M |
| 11/21/2025 | $4.07 | $4.10 | $3.91 | $3.91 | 18.54M |
| 11/20/2025 | $4.12 | $4.15 | $4.05 | $4.09 | 11.18M |
| 11/19/2025 | $4.19 | $4.19 | $4.09 | $4.11 | 12.64M |
| 11/18/2025 | $4.23 | $4.26 | $4.14 | $4.18 | 14.11M |
| 11/17/2025 | $4.23 | $4.26 | $4.20 | $4.23 | 11.25M |
| 11/14/2025 | $4.21 | $4.27 | $4.20 | $4.22 | 13.24M |
| 11/13/2025 | $4.24 | $4.25 | $4.18 | $4.22 | 11.89M |
| 11/12/2025 | $4.22 | $4.25 | $4.20 | $4.25 | 12.77M |
| 11/11/2025 | $4.22 | $4.25 | $4.19 | $4.22 | 11.27M |
| 11/10/2025 | $4.17 | $4.23 | $4.14 | $4.22 | 12.30M |
| 11/7/2025 | $4.17 | $4.20 | $4.15 | $4.17 | 10.49M |
| 11/6/2025 | $4.21 | $4.21 | $4.14 | $4.17 | 14.40M |
| 11/5/2025 | $4.13 | $4.23 | $4.10 | $4.20 | 19.50M |
| 11/4/2025 | $4.06 | $4.16 | $4.06 | $4.14 | 20.47M |
| 11/3/2025 | $4.04 | $4.08 | $4.03 | $4.06 | 13.85M |
| 10/31/2025 | $4.03 | $4.05 | $4.00 | $4.03 | 18.72M |
| 10/30/2025 | $4.03 | $4.04 | $3.95 | $3.96 | 14.51M |
| 10/29/2025 | $4.01 | $4.03 | $3.95 | $4.02 | 13.90M |
| 10/28/2025 | $4.02 | $4.06 | $4.01 | $4.03 | 11.26M |
| 10/27/2025 | $4.05 | $4.06 | $3.99 | $4.03 | 15.48M |
| 10/24/2025 | $4.11 | $4.13 | $4.03 | $4.05 | 17.00M |
| 10/23/2025 | $4.14 | $4.15 | $4.06 | $4.11 | 22.71M |
| 10/22/2025 | $4.15 | $4.17 | $4.08 | $4.12 | 29.53M |
| 10/21/2025 | $3.92 | $4.20 | $3.92 | $4.16 | 52.95M |
| 10/20/2025 | $3.88 | $3.93 | $3.86 | $3.93 | 10.63M |
| 10/17/2025 | $3.90 | $3.92 | $3.86 | $3.86 | 10.31M |