002391.SZ002391.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $6.02 | $6.10 | $5.99 | $6.07 | 7.48M |
| 1/14/2026 | $6.08 | $6.11 | $5.94 | $6.01 | 10.76M |
| 1/13/2026 | $6.08 | $6.14 | $6.00 | $6.08 | 9.44M |
| 1/12/2026 | $6.09 | $6.09 | $6.01 | $6.07 | 6.90M |
| 1/9/2026 | $6.01 | $6.07 | $5.99 | $6.04 | 8.16M |
| 1/8/2026 | $6.00 | $6.04 | $5.97 | $6.03 | 5.87M |
| 1/7/2026 | $6.06 | $6.07 | $5.97 | $6.01 | 5.56M |
| 1/6/2026 | $6.03 | $6.09 | $6.00 | $6.06 | 7.47M |
| 1/5/2026 | $5.96 | $6.06 | $5.91 | $6.00 | 8.86M |
| 12/31/2025 | $5.95 | $5.95 | $5.85 | $5.93 | 4.87M |
| 12/30/2025 | $5.91 | $5.98 | $5.86 | $5.95 | 4.70M |
| 12/29/2025 | $5.97 | $5.99 | $5.89 | $5.94 | 3.94M |
| 12/26/2025 | $6.00 | $6.01 | $5.90 | $5.95 | 5.68M |
| 12/25/2025 | $5.95 | $6.00 | $5.91 | $6.00 | 4.83M |
| 12/24/2025 | $5.89 | $5.96 | $5.84 | $5.94 | 4.36M |
| 12/23/2025 | $5.86 | $5.90 | $5.82 | $5.89 | 4.59M |
| 12/22/2025 | $5.93 | $5.93 | $5.85 | $5.88 | 4.96M |
| 12/19/2025 | $5.80 | $5.92 | $5.77 | $5.92 | 7.36M |
| 12/18/2025 | $5.69 | $5.89 | $5.69 | $5.80 | 7.92M |
| 12/17/2025 | $5.65 | $5.72 | $5.57 | $5.72 | 7.76M |
| 12/16/2025 | $5.71 | $5.73 | $5.64 | $5.66 | 7.00M |
| 12/15/2025 | $5.63 | $5.73 | $5.61 | $5.69 | 3.93M |
| 12/12/2025 | $5.70 | $5.76 | $5.65 | $5.65 | 6.14M |
| 12/11/2025 | $5.83 | $5.83 | $5.70 | $5.70 | 5.93M |
| 12/10/2025 | $5.83 | $5.84 | $5.74 | $5.83 | 5.21M |
| 12/9/2025 | $5.94 | $5.95 | $5.80 | $5.81 | 9.48M |
| 12/8/2025 | $5.99 | $6.01 | $5.91 | $5.94 | 8.00M |
| 12/5/2025 | $5.88 | $5.99 | $5.85 | $5.97 | 6.81M |
| 12/4/2025 | $5.98 | $6.01 | $5.87 | $5.88 | 8.74M |
| 12/3/2025 | $6.02 | $6.06 | $5.97 | $5.99 | 6.47M |
| 12/2/2025 | $6.03 | $6.06 | $5.95 | $6.04 | 6.77M |
| 12/1/2025 | $6.10 | $6.16 | $6.03 | $6.05 | 7.48M |
| 11/28/2025 | $6.03 | $6.10 | $5.98 | $6.08 | 6.17M |
| 11/27/2025 | $5.98 | $6.08 | $5.98 | $6.03 | 7.45M |
| 11/26/2025 | $6.07 | $6.12 | $5.98 | $5.99 | 7.76M |
| 11/25/2025 | $6.05 | $6.12 | $5.96 | $6.07 | 10.63M |
| 11/24/2025 | $6.07 | $6.11 | $5.92 | $6.03 | 10.53M |
| 11/21/2025 | $6.33 | $6.42 | $6.03 | $6.03 | 20.48M |
| 11/20/2025 | $6.53 | $6.55 | $6.35 | $6.40 | 12.19M |
| 11/19/2025 | $6.56 | $6.61 | $6.41 | $6.48 | 16.89M |
| 11/18/2025 | $6.79 | $6.89 | $6.48 | $6.56 | 32.43M |
| 11/17/2025 | $6.70 | $6.77 | $6.62 | $6.71 | 14.99M |
| 11/14/2025 | $6.59 | $6.80 | $6.57 | $6.70 | 27.06M |
| 11/13/2025 | $6.58 | $6.68 | $6.51 | $6.64 | 21.79M |
| 11/12/2025 | $6.69 | $6.72 | $6.50 | $6.54 | 27.19M |
| 11/11/2025 | $6.67 | $6.72 | $6.55 | $6.66 | 29.08M |
| 11/10/2025 | $6.81 | $6.85 | $6.59 | $6.65 | 57.25M |
| 11/7/2025 | $6.50 | $7.15 | $6.45 | $6.79 | 87.46M |
| 11/6/2025 | $6.21 | $6.80 | $6.17 | $6.50 | 57.06M |
| 11/5/2025 | $6.23 | $6.24 | $6.14 | $6.19 | 19.54M |
| 11/4/2025 | $6.42 | $6.45 | $6.18 | $6.22 | 31.22M |
| 11/3/2025 | $6.20 | $6.41 | $6.11 | $6.32 | 51.36M |
| 10/31/2025 | $6.02 | $6.11 | $5.95 | $6.04 | 28.90M |
| 10/30/2025 | $6.30 | $6.37 | $6.06 | $6.07 | 62.97M |
| 10/29/2025 | $5.90 | $6.51 | $5.81 | $6.51 | 51.83M |
| 10/28/2025 | $5.91 | $5.96 | $5.85 | $5.92 | 8.00M |
| 10/27/2025 | $6.07 | $6.10 | $5.89 | $5.91 | 15.02M |
| 10/24/2025 | $6.20 | $6.21 | $6.11 | $6.11 | 5.35M |
| 10/23/2025 | $6.16 | $6.21 | $6.12 | $6.20 | 5.23M |
| 10/22/2025 | $6.11 | $6.22 | $6.11 | $6.16 | 5.86M |
| 10/21/2025 | $6.07 | $6.16 | $6.06 | $6.15 | 6.11M |
| 10/20/2025 | $6.05 | $6.09 | $6.02 | $6.08 | 4.90M |
| 10/17/2025 | $6.07 | $6.13 | $6.00 | $6.02 | 5.71M |