002385.SZ002385.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $4.05 | $4.08 | $4.03 | $4.07 | 76.69M |
| 1/14/2026 | $4.06 | $4.08 | $4.02 | $4.05 | 122.50M |
| 1/13/2026 | $4.09 | $4.12 | $4.06 | $4.07 | 98.66M |
| 1/12/2026 | $4.07 | $4.10 | $4.05 | $4.10 | 90.02M |
| 1/9/2026 | $4.04 | $4.09 | $4.04 | $4.08 | 98.34M |
| 1/8/2026 | $4.04 | $4.05 | $4.03 | $4.04 | 54.51M |
| 1/7/2026 | $4.05 | $4.06 | $4.03 | $4.03 | 74.28M |
| 1/6/2026 | $4.01 | $4.05 | $4.00 | $4.05 | 85.42M |
| 1/5/2026 | $4.00 | $4.02 | $3.99 | $4.02 | 54.71M |
| 12/31/2025 | $4.03 | $4.04 | $4.00 | $4.00 | 60.51M |
| 12/30/2025 | $4.02 | $4.09 | $4.00 | $4.05 | 98.76M |
| 12/29/2025 | $4.01 | $4.03 | $4.00 | $4.02 | 59.27M |
| 12/26/2025 | $4.00 | $4.02 | $3.99 | $4.01 | 73.13M |
| 12/25/2025 | $4.00 | $4.01 | $3.99 | $4.00 | 41.05M |
| 12/24/2025 | $3.99 | $4.01 | $3.98 | $4.00 | 40.49M |
| 12/23/2025 | $4.01 | $4.03 | $3.99 | $3.99 | 51.82M |
| 12/22/2025 | $4.00 | $4.03 | $3.99 | $4.01 | 53.57M |
| 12/19/2025 | $3.98 | $4.02 | $3.97 | $4.01 | 57.67M |
| 12/18/2025 | $3.98 | $4.00 | $3.97 | $3.98 | 36.72M |
| 12/17/2025 | $4.02 | $4.03 | $3.97 | $3.99 | 61.61M |
| 12/16/2025 | $3.99 | $4.01 | $3.96 | $3.97 | 48.95M |
| 12/15/2025 | $3.98 | $4.02 | $3.97 | $3.99 | 61.87M |
| 12/12/2025 | $3.98 | $3.99 | $3.96 | $3.99 | 61.64M |
| 12/11/2025 | $4.02 | $4.02 | $3.98 | $3.98 | 65.87M |
| 12/10/2025 | $4.00 | $4.03 | $4.00 | $4.02 | 44.14M |
| 12/9/2025 | $4.03 | $4.04 | $4.00 | $4.01 | 38.41M |
| 12/8/2025 | $4.04 | $4.05 | $4.02 | $4.04 | 39.26M |
| 12/5/2025 | $3.99 | $4.03 | $3.99 | $4.03 | 42.36M |
| 12/4/2025 | $4.03 | $4.03 | $3.98 | $3.99 | 66.65M |
| 12/3/2025 | $4.06 | $4.07 | $4.02 | $4.03 | 56.55M |
| 12/2/2025 | $4.07 | $4.07 | $4.04 | $4.06 | 47.90M |
| 12/1/2025 | $4.05 | $4.07 | $4.03 | $4.07 | 51.03M |
| 11/28/2025 | $4.03 | $4.05 | $4.01 | $4.04 | 50.24M |
| 11/27/2025 | $4.03 | $4.05 | $4.01 | $4.03 | 62.07M |
| 11/26/2025 | $4.05 | $4.07 | $4.03 | $4.03 | 79.30M |
| 11/25/2025 | $4.06 | $4.08 | $4.03 | $4.05 | 89.87M |
| 11/24/2025 | $4.07 | $4.12 | $4.03 | $4.06 | 118.76M |
| 11/21/2025 | $4.14 | $4.22 | $4.08 | $4.08 | 147.86M |
| 11/20/2025 | $4.21 | $4.23 | $4.13 | $4.15 | 82.14M |
| 11/19/2025 | $4.22 | $4.23 | $4.15 | $4.20 | 93.05M |
| 11/18/2025 | $4.22 | $4.24 | $4.18 | $4.21 | 80.87M |
| 11/17/2025 | $4.24 | $4.27 | $4.22 | $4.24 | 66.95M |
| 11/14/2025 | $4.24 | $4.28 | $4.23 | $4.24 | 72.58M |
| 11/13/2025 | $4.23 | $4.26 | $4.20 | $4.24 | 73.07M |
| 11/12/2025 | $4.27 | $4.28 | $4.22 | $4.23 | 81.35M |
| 11/11/2025 | $4.20 | $4.29 | $4.18 | $4.27 | 137.05M |
| 11/10/2025 | $4.17 | $4.21 | $4.15 | $4.20 | 88.70M |
| 11/7/2025 | $4.14 | $4.17 | $4.12 | $4.17 | 90.76M |
| 11/6/2025 | $4.13 | $4.14 | $4.12 | $4.13 | 44.02M |
| 11/5/2025 | $4.10 | $4.14 | $4.09 | $4.14 | 64.07M |
| 11/4/2025 | $4.13 | $4.13 | $4.10 | $4.11 | 59.63M |
| 11/3/2025 | $4.12 | $4.14 | $4.10 | $4.13 | 60.21M |
| 10/31/2025 | $4.11 | $4.13 | $4.09 | $4.12 | 63.35M |
| 10/30/2025 | $4.14 | $4.15 | $4.11 | $4.11 | 62.96M |
| 10/29/2025 | $4.13 | $4.14 | $4.10 | $4.13 | 44.86M |
| 10/28/2025 | $4.14 | $4.15 | $4.12 | $4.13 | 52.57M |
| 10/27/2025 | $4.13 | $4.16 | $4.10 | $4.14 | 87.84M |
| 10/24/2025 | $4.13 | $4.14 | $4.11 | $4.12 | 50.33M |
| 10/23/2025 | $4.10 | $4.14 | $4.09 | $4.13 | 62.11M |
| 10/22/2025 | $4.12 | $4.14 | $4.10 | $4.10 | 51.29M |
| 10/21/2025 | $4.10 | $4.14 | $4.08 | $4.12 | 64.59M |
| 10/20/2025 | $4.10 | $4.11 | $4.07 | $4.09 | 52.28M |
| 10/17/2025 | $4.12 | $4.14 | $4.08 | $4.09 | 64.79M |