002382.SZ002382.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $5.83 | $6.25 | $5.83 | $6.02 | 15.62M |
| 1/14/2026 | $5.95 | $6.07 | $5.92 | $5.99 | 18.41M |
| 1/13/2026 | $6.10 | $6.10 | $5.93 | $5.95 | 17.58M |
| 1/12/2026 | $5.84 | $6.13 | $5.84 | $6.07 | 28.35M |
| 1/9/2026 | $5.83 | $5.94 | $5.79 | $5.84 | 13.59M |
| 1/8/2026 | $5.79 | $5.89 | $5.75 | $5.86 | 14.25M |
| 1/7/2026 | $5.82 | $5.89 | $5.76 | $5.79 | 17.61M |
| 1/6/2026 | $5.76 | $5.88 | $5.76 | $5.82 | 16.68M |
| 1/5/2026 | $5.61 | $5.75 | $5.56 | $5.74 | 12.27M |
| 12/31/2025 | $5.60 | $5.63 | $5.54 | $5.60 | 11.01M |
| 12/30/2025 | $5.57 | $5.58 | $5.51 | $5.51 | 6.73M |
| 12/29/2025 | $5.51 | $5.62 | $5.46 | $5.58 | 13.07M |
| 12/26/2025 | $5.49 | $5.52 | $5.45 | $5.47 | 6.94M |
| 12/25/2025 | $5.45 | $5.50 | $5.42 | $5.49 | 6.40M |
| 12/24/2025 | $5.43 | $5.46 | $5.39 | $5.44 | 6.67M |
| 12/23/2025 | $5.57 | $5.60 | $5.43 | $5.43 | 12.12M |
| 12/22/2025 | $5.64 | $5.66 | $5.57 | $5.57 | 10.36M |
| 12/19/2025 | $5.55 | $5.68 | $5.48 | $5.68 | 14.60M |
| 12/18/2025 | $5.54 | $5.66 | $5.52 | $5.52 | 12.84M |
| 12/17/2025 | $5.50 | $5.58 | $5.46 | $5.55 | 14.23M |
| 12/16/2025 | $5.78 | $5.81 | $5.52 | $5.57 | 33.90M |
| 12/15/2025 | $5.31 | $5.72 | $5.31 | $5.72 | 24.97M |
| 12/12/2025 | $5.24 | $5.25 | $5.18 | $5.20 | 5.27M |
| 12/11/2025 | $5.33 | $5.35 | $5.18 | $5.19 | 11.04M |
| 12/10/2025 | $5.40 | $5.40 | $5.32 | $5.34 | 5.83M |
| 12/9/2025 | $5.44 | $5.45 | $5.40 | $5.40 | 5.07M |
| 12/8/2025 | $5.50 | $5.51 | $5.43 | $5.44 | 6.94M |
| 12/5/2025 | $5.48 | $5.50 | $5.41 | $5.49 | 6.27M |
| 12/4/2025 | $5.58 | $5.63 | $5.45 | $5.46 | 8.64M |
| 12/3/2025 | $5.66 | $5.67 | $5.59 | $5.60 | 6.94M |
| 12/2/2025 | $5.70 | $5.70 | $5.60 | $5.64 | 7.20M |
| 12/1/2025 | $5.73 | $5.75 | $5.67 | $5.69 | 6.49M |
| 11/28/2025 | $5.74 | $5.74 | $5.64 | $5.73 | 7.81M |
| 11/27/2025 | $5.61 | $5.83 | $5.58 | $5.75 | 15.50M |
| 11/26/2025 | $5.68 | $5.76 | $5.60 | $5.61 | 7.47M |
| 11/25/2025 | $5.70 | $5.75 | $5.65 | $5.65 | 6.60M |
| 11/24/2025 | $5.58 | $5.77 | $5.58 | $5.69 | 10.17M |
| 11/21/2025 | $5.80 | $5.82 | $5.55 | $5.58 | 14.43M |
| 11/20/2025 | $5.75 | $5.84 | $5.71 | $5.82 | 9.79M |
| 11/19/2025 | $5.80 | $5.81 | $5.69 | $5.73 | 9.57M |
| 11/18/2025 | $5.85 | $5.87 | $5.75 | $5.79 | 8.30M |
| 11/17/2025 | $5.94 | $5.95 | $5.82 | $5.85 | 11.30M |
| 11/14/2025 | $5.86 | $5.95 | $5.84 | $5.93 | 11.07M |
| 11/13/2025 | $5.81 | $5.88 | $5.76 | $5.87 | 10.30M |
| 11/12/2025 | $5.77 | $5.88 | $5.75 | $5.82 | 14.01M |
| 11/11/2025 | $5.74 | $5.78 | $5.68 | $5.77 | 9.37M |
| 11/10/2025 | $5.62 | $5.75 | $5.61 | $5.74 | 10.65M |
| 11/7/2025 | $5.53 | $5.63 | $5.51 | $5.61 | 9.10M |
| 11/6/2025 | $5.56 | $5.56 | $5.48 | $5.54 | 7.30M |
| 11/5/2025 | $5.45 | $5.56 | $5.41 | $5.54 | 7.68M |
| 11/4/2025 | $5.51 | $5.53 | $5.42 | $5.47 | 7.58M |
| 11/3/2025 | $5.51 | $5.53 | $5.47 | $5.51 | 7.40M |
| 10/31/2025 | $5.42 | $5.51 | $5.37 | $5.50 | 11.89M |
| 10/30/2025 | $5.55 | $5.58 | $5.51 | $5.52 | 6.02M |
| 10/29/2025 | $5.61 | $5.61 | $5.50 | $5.54 | 7.40M |
| 10/28/2025 | $5.63 | $5.66 | $5.59 | $5.60 | 5.17M |
| 10/27/2025 | $5.67 | $5.68 | $5.59 | $5.62 | 7.67M |
| 10/24/2025 | $5.71 | $5.72 | $5.63 | $5.64 | 5.85M |
| 10/23/2025 | $5.68 | $5.73 | $5.63 | $5.72 | 5.65M |
| 10/22/2025 | $5.71 | $5.73 | $5.66 | $5.69 | 6.35M |
| 10/21/2025 | $5.74 | $5.75 | $5.67 | $5.71 | 7.94M |
| 10/20/2025 | $5.53 | $5.78 | $5.52 | $5.68 | 15.79M |
| 10/17/2025 | $5.58 | $5.61 | $5.49 | $5.50 | 7.41M |