002390.SZ002390.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $3.38 | $3.38 | $3.30 | $3.32 | 40.20M |
| 1/14/2026 | $3.36 | $3.43 | $3.33 | $3.38 | 63.19M |
| 1/13/2026 | $3.35 | $3.43 | $3.33 | $3.36 | 52.06M |
| 1/12/2026 | $3.30 | $3.36 | $3.29 | $3.35 | 36.66M |
| 1/9/2026 | $3.30 | $3.31 | $3.26 | $3.30 | 33.25M |
| 1/8/2026 | $3.24 | $3.30 | $3.24 | $3.29 | 36.08M |
| 1/7/2026 | $3.27 | $3.29 | $3.24 | $3.25 | 38.23M |
| 1/6/2026 | $3.27 | $3.31 | $3.26 | $3.30 | 36.37M |
| 1/5/2026 | $3.22 | $3.27 | $3.22 | $3.26 | 29.13M |
| 12/31/2025 | $3.25 | $3.25 | $3.21 | $3.22 | 23.63M |
| 12/30/2025 | $3.23 | $3.28 | $3.20 | $3.25 | 31.91M |
| 12/29/2025 | $3.29 | $3.29 | $3.22 | $3.23 | 34.79M |
| 12/26/2025 | $3.29 | $3.30 | $3.27 | $3.29 | 27.70M |
| 12/25/2025 | $3.30 | $3.31 | $3.25 | $3.29 | 29.42M |
| 12/24/2025 | $3.28 | $3.30 | $3.25 | $3.30 | 29.33M |
| 12/23/2025 | $3.34 | $3.36 | $3.27 | $3.28 | 38.04M |
| 12/22/2025 | $3.39 | $3.40 | $3.34 | $3.35 | 44.92M |
| 12/19/2025 | $3.33 | $3.45 | $3.30 | $3.42 | 57.39M |
| 12/18/2025 | $3.25 | $3.38 | $3.24 | $3.33 | 62.90M |
| 12/17/2025 | $3.20 | $3.27 | $3.18 | $3.26 | 46.50M |
| 12/16/2025 | $3.29 | $3.31 | $3.19 | $3.20 | 62.23M |
| 12/15/2025 | $3.31 | $3.39 | $3.26 | $3.30 | 89.82M |
| 12/12/2025 | $3.51 | $3.56 | $3.37 | $3.37 | 158.89M |
| 12/11/2025 | $3.89 | $3.97 | $3.74 | $3.74 | 155.47M |
| 12/10/2025 | $3.78 | $4.15 | $3.76 | $4.15 | 147.35M |
| 12/9/2025 | $3.88 | $3.89 | $3.77 | $3.77 | 34.86M |
| 12/8/2025 | $3.94 | $3.95 | $3.88 | $3.90 | 31.64M |
| 12/5/2025 | $3.92 | $3.96 | $3.86 | $3.93 | 34.97M |
| 12/4/2025 | $3.90 | $3.99 | $3.85 | $3.94 | 52.28M |
| 12/3/2025 | $3.84 | $3.91 | $3.82 | $3.90 | 41.51M |
| 12/2/2025 | $3.83 | $3.85 | $3.77 | $3.84 | 30.22M |
| 12/1/2025 | $3.77 | $3.85 | $3.77 | $3.83 | 33.31M |
| 11/28/2025 | $3.76 | $3.77 | $3.71 | $3.77 | 24.99M |
| 11/27/2025 | $3.80 | $3.82 | $3.73 | $3.76 | 40.06M |
| 11/26/2025 | $3.71 | $3.97 | $3.70 | $3.84 | 65.15M |
| 11/25/2025 | $3.68 | $3.74 | $3.65 | $3.70 | 27.82M |
| 11/24/2025 | $3.69 | $3.72 | $3.65 | $3.67 | 21.66M |
| 11/21/2025 | $3.81 | $3.84 | $3.65 | $3.65 | 34.41M |
| 11/20/2025 | $3.83 | $3.85 | $3.78 | $3.82 | 26.90M |
| 11/19/2025 | $3.86 | $3.89 | $3.78 | $3.80 | 25.38M |
| 11/18/2025 | $3.93 | $3.97 | $3.84 | $3.87 | 35.51M |
| 11/17/2025 | $3.98 | $3.98 | $3.91 | $3.93 | 30.04M |
| 11/14/2025 | $3.93 | $4.02 | $3.93 | $3.98 | 37.20M |
| 11/13/2025 | $3.96 | $3.97 | $3.91 | $3.96 | 26.88M |
| 11/12/2025 | $3.98 | $3.99 | $3.94 | $3.96 | 29.05M |
| 11/11/2025 | $3.93 | $3.98 | $3.91 | $3.98 | 36.46M |
| 11/10/2025 | $3.95 | $3.97 | $3.91 | $3.94 | 34.66M |
| 11/7/2025 | $3.84 | $3.95 | $3.83 | $3.94 | 46.62M |
| 11/6/2025 | $3.89 | $3.89 | $3.83 | $3.85 | 26.70M |
| 11/5/2025 | $3.84 | $3.90 | $3.81 | $3.88 | 28.82M |
| 11/4/2025 | $3.87 | $3.90 | $3.82 | $3.87 | 22.27M |
| 11/3/2025 | $3.84 | $3.87 | $3.81 | $3.87 | 34.86M |
| 10/31/2025 | $3.75 | $3.83 | $3.74 | $3.82 | 33.18M |
| 10/30/2025 | $3.82 | $3.84 | $3.74 | $3.74 | 35.90M |
| 10/29/2025 | $3.81 | $3.85 | $3.76 | $3.84 | 30.58M |
| 10/28/2025 | $3.81 | $3.90 | $3.79 | $3.84 | 36.69M |
| 10/27/2025 | $3.84 | $3.85 | $3.76 | $3.82 | 36.58M |
| 10/24/2025 | $3.92 | $3.94 | $3.82 | $3.83 | 54.95M |
| 10/23/2025 | $4.00 | $4.01 | $3.88 | $3.93 | 57.92M |
| 10/22/2025 | $3.84 | $4.13 | $3.82 | $4.01 | 99.15M |
| 10/21/2025 | $3.83 | $3.88 | $3.78 | $3.86 | 49.66M |
| 10/20/2025 | $3.88 | $4.00 | $3.80 | $3.83 | 59.65M |
| 10/17/2025 | $3.82 | $3.87 | $3.79 | $3.81 | 62.48M |