002386.SZ002386.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $5.56 | $5.75 | $5.55 | $5.65 | 36.21M |
| 1/14/2026 | $5.61 | $5.67 | $5.52 | $5.59 | 38.07M |
| 1/13/2026 | $5.59 | $5.69 | $5.55 | $5.58 | 36.56M |
| 1/12/2026 | $5.58 | $5.68 | $5.55 | $5.62 | 40.10M |
| 1/9/2026 | $5.60 | $5.62 | $5.52 | $5.57 | 31.16M |
| 1/8/2026 | $5.57 | $5.68 | $5.53 | $5.62 | 30.31M |
| 1/7/2026 | $5.65 | $5.68 | $5.53 | $5.59 | 27.05M |
| 1/6/2026 | $5.43 | $5.67 | $5.43 | $5.65 | 36.90M |
| 1/5/2026 | $5.45 | $5.48 | $5.41 | $5.44 | 18.15M |
| 12/31/2025 | $5.56 | $5.58 | $5.36 | $5.43 | 22.34M |
| 12/30/2025 | $5.60 | $5.64 | $5.48 | $5.54 | 22.23M |
| 12/29/2025 | $5.58 | $5.66 | $5.47 | $5.62 | 23.77M |
| 12/26/2025 | $5.53 | $5.73 | $5.53 | $5.58 | 26.93M |
| 12/25/2025 | $5.46 | $5.50 | $5.40 | $5.48 | 15.26M |
| 12/24/2025 | $5.47 | $5.49 | $5.43 | $5.46 | 14.50M |
| 12/23/2025 | $5.45 | $5.51 | $5.40 | $5.47 | 15.21M |
| 12/22/2025 | $5.47 | $5.51 | $5.44 | $5.47 | 16.15M |
| 12/19/2025 | $5.28 | $5.48 | $5.28 | $5.46 | 21.36M |
| 12/18/2025 | $5.28 | $5.36 | $5.25 | $5.26 | 14.37M |
| 12/17/2025 | $5.21 | $5.31 | $5.17 | $5.30 | 19.35M |
| 12/16/2025 | $5.34 | $5.36 | $5.17 | $5.19 | 19.42M |
| 12/15/2025 | $5.27 | $5.38 | $5.25 | $5.33 | 16.67M |
| 12/12/2025 | $5.33 | $5.35 | $5.25 | $5.26 | 16.34M |
| 12/11/2025 | $5.41 | $5.45 | $5.30 | $5.30 | 17.88M |
| 12/10/2025 | $5.42 | $5.42 | $5.34 | $5.39 | 15.28M |
| 12/9/2025 | $5.44 | $5.49 | $5.36 | $5.39 | 20.05M |
| 12/8/2025 | $5.53 | $5.54 | $5.38 | $5.45 | 21.79M |
| 12/5/2025 | $5.47 | $5.54 | $5.42 | $5.50 | 20.70M |
| 12/4/2025 | $5.60 | $5.61 | $5.44 | $5.47 | 18.87M |
| 12/3/2025 | $5.67 | $5.69 | $5.56 | $5.60 | 17.34M |
| 12/2/2025 | $5.65 | $5.68 | $5.54 | $5.64 | 22.38M |
| 12/1/2025 | $5.86 | $5.93 | $5.62 | $5.65 | 41.47M |
| 11/28/2025 | $5.54 | $5.88 | $5.51 | $5.82 | 46.57M |
| 11/27/2025 | $5.50 | $5.58 | $5.47 | $5.53 | 26.80M |
| 11/26/2025 | $5.51 | $5.58 | $5.44 | $5.45 | 22.08M |
| 11/25/2025 | $5.38 | $5.56 | $5.33 | $5.50 | 35.82M |
| 11/24/2025 | $5.43 | $5.45 | $5.23 | $5.30 | 38.58M |
| 11/21/2025 | $5.88 | $5.88 | $5.34 | $5.37 | 58.37M |
| 11/20/2025 | $6.04 | $6.13 | $5.90 | $5.93 | 30.21M |
| 11/19/2025 | $6.08 | $6.19 | $5.95 | $6.03 | 32.59M |
| 11/18/2025 | $6.23 | $6.37 | $6.04 | $6.09 | 41.71M |
| 11/17/2025 | $6.19 | $6.26 | $6.11 | $6.23 | 30.91M |
| 11/14/2025 | $6.33 | $6.41 | $6.20 | $6.21 | 50.23M |
| 11/13/2025 | $6.15 | $6.41 | $6.12 | $6.34 | 56.24M |
| 11/12/2025 | $6.22 | $6.25 | $6.05 | $6.12 | 47.26M |
| 11/11/2025 | $6.30 | $6.34 | $6.19 | $6.26 | 41.59M |
| 11/10/2025 | $6.45 | $6.50 | $6.23 | $6.25 | 84.08M |
| 11/7/2025 | $6.08 | $6.30 | $6.04 | $6.25 | 78.76M |
| 11/6/2025 | $6.03 | $6.10 | $5.94 | $6.01 | 52.01M |
| 11/5/2025 | $5.81 | $6.11 | $5.75 | $6.03 | 65.85M |
| 11/4/2025 | $5.94 | $6.08 | $5.85 | $5.93 | 59.84M |
| 11/3/2025 | $5.86 | $5.99 | $5.80 | $5.93 | 74.93M |
| 10/31/2025 | $5.81 | $5.94 | $5.70 | $5.82 | 122.95M |
| 10/30/2025 | $5.45 | $6.01 | $5.44 | $5.80 | 171.74M |
| 10/29/2025 | $5.39 | $5.48 | $5.34 | $5.46 | 28.25M |
| 10/28/2025 | $5.44 | $5.48 | $5.36 | $5.36 | 25.43M |
| 10/27/2025 | $5.44 | $5.68 | $5.41 | $5.42 | 40.76M |
| 10/24/2025 | $5.50 | $5.55 | $5.34 | $5.34 | 41.33M |
| 10/23/2025 | $5.36 | $5.60 | $5.29 | $5.52 | 30.55M |
| 10/22/2025 | $5.41 | $5.42 | $5.32 | $5.36 | 21.16M |
| 10/21/2025 | $5.29 | $5.44 | $5.25 | $5.42 | 34.49M |
| 10/20/2025 | $5.26 | $5.39 | $5.23 | $5.30 | 22.37M |
| 10/17/2025 | $5.30 | $5.40 | $5.22 | $5.23 | 22.64M |