002392.SZ002392.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $8.62 | $8.64 | $8.31 | $8.41 | 21.76M |
| 1/14/2026 | $8.49 | $8.91 | $8.48 | $8.62 | 33.47M |
| 1/13/2026 | $8.99 | $9.00 | $8.44 | $8.49 | 31.30M |
| 1/12/2026 | $8.61 | $9.03 | $8.53 | $8.90 | 39.75M |
| 1/9/2026 | $8.33 | $8.55 | $8.29 | $8.44 | 27.96M |
| 1/8/2026 | $8.26 | $8.39 | $8.16 | $8.29 | 24.50M |
| 1/7/2026 | $7.81 | $8.37 | $7.81 | $8.27 | 43.96M |
| 1/6/2026 | $7.75 | $7.95 | $7.70 | $7.87 | 30.56M |
| 1/5/2026 | $7.47 | $7.98 | $7.47 | $7.83 | 30.07M |
| 12/31/2025 | $7.50 | $7.57 | $7.38 | $7.48 | 11.26M |
| 12/30/2025 | $7.47 | $7.62 | $7.40 | $7.51 | 11.79M |
| 12/29/2025 | $7.68 | $7.68 | $7.51 | $7.55 | 8.98M |
| 12/26/2025 | $7.71 | $7.76 | $7.58 | $7.64 | 10.41M |
| 12/25/2025 | $7.63 | $7.75 | $7.60 | $7.71 | 12.07M |
| 12/24/2025 | $7.49 | $7.66 | $7.48 | $7.64 | 10.80M |
| 12/23/2025 | $7.55 | $7.55 | $7.44 | $7.50 | 7.81M |
| 12/22/2025 | $7.58 | $7.61 | $7.50 | $7.55 | 9.27M |
| 12/19/2025 | $7.34 | $7.62 | $7.33 | $7.54 | 14.88M |
| 12/18/2025 | $7.34 | $7.48 | $7.30 | $7.34 | 12.29M |
| 12/17/2025 | $7.30 | $7.41 | $7.18 | $7.38 | 12.26M |
| 12/16/2025 | $7.54 | $7.56 | $7.29 | $7.33 | 12.88M |
| 12/15/2025 | $7.58 | $7.66 | $7.52 | $7.56 | 7.55M |
| 12/12/2025 | $7.52 | $7.67 | $7.52 | $7.61 | 8.87M |
| 12/11/2025 | $7.61 | $7.69 | $7.56 | $7.58 | 10.28M |
| 12/10/2025 | $7.67 | $7.73 | $7.55 | $7.65 | 11.82M |
| 12/9/2025 | $7.73 | $7.88 | $7.67 | $7.72 | 15.21M |
| 12/8/2025 | $7.67 | $7.84 | $7.61 | $7.73 | 15.36M |
| 12/5/2025 | $7.61 | $7.66 | $7.54 | $7.64 | 10.01M |
| 12/4/2025 | $7.58 | $7.65 | $7.42 | $7.61 | 14.82M |
| 12/3/2025 | $7.62 | $7.65 | $7.55 | $7.58 | 10.97M |
| 12/2/2025 | $7.75 | $7.75 | $7.56 | $7.62 | 16.13M |
| 12/1/2025 | $7.82 | $7.88 | $7.64 | $7.78 | 23.44M |
| 11/28/2025 | $7.60 | $8.04 | $7.53 | $7.92 | 40.51M |
| 11/27/2025 | $7.70 | $7.75 | $7.51 | $7.63 | 23.35M |
| 11/26/2025 | $7.26 | $7.76 | $7.25 | $7.56 | 30.24M |
| 11/25/2025 | $7.28 | $7.39 | $7.25 | $7.28 | 11.73M |
| 11/24/2025 | $7.29 | $7.35 | $7.17 | $7.26 | 12.59M |
| 11/21/2025 | $7.48 | $7.53 | $7.20 | $7.21 | 18.65M |
| 11/20/2025 | $7.60 | $7.62 | $7.49 | $7.52 | 11.29M |
| 11/19/2025 | $7.68 | $7.76 | $7.48 | $7.56 | 19.14M |
| 11/18/2025 | $7.90 | $7.90 | $7.63 | $7.68 | 17.35M |
| 11/17/2025 | $8.02 | $8.04 | $7.78 | $7.83 | 16.33M |
| 11/14/2025 | $7.86 | $8.12 | $7.86 | $8.01 | 23.27M |
| 11/13/2025 | $7.86 | $8.02 | $7.78 | $7.96 | 18.11M |
| 11/12/2025 | $7.85 | $7.86 | $7.71 | $7.85 | 15.25M |
| 11/11/2025 | $7.82 | $7.91 | $7.79 | $7.83 | 16.98M |
| 11/10/2025 | $8.04 | $8.06 | $7.65 | $7.80 | 38.01M |
| 11/7/2025 | $8.07 | $8.12 | $8.00 | $8.03 | 11.64M |
| 11/6/2025 | $8.14 | $8.18 | $8.03 | $8.07 | 12.39M |
| 11/5/2025 | $8.05 | $8.20 | $7.97 | $8.14 | 11.88M |
| 11/4/2025 | $8.18 | $8.28 | $7.99 | $8.06 | 14.57M |
| 11/3/2025 | $8.19 | $8.20 | $8.02 | $8.18 | 14.02M |
| 10/31/2025 | $8.01 | $8.38 | $8.01 | $8.23 | 23.93M |
| 10/30/2025 | $8.08 | $8.14 | $7.96 | $8.01 | 17.95M |
| 10/29/2025 | $7.91 | $8.15 | $7.83 | $8.11 | 30.67M |
| 10/28/2025 | $8.07 | $8.13 | $7.83 | $7.90 | 41.93M |
| 10/27/2025 | $9.11 | $9.14 | $8.13 | $8.13 | 63.97M |
| 10/24/2025 | $8.91 | $9.09 | $8.91 | $9.03 | 14.11M |
| 10/23/2025 | $8.99 | $8.99 | $8.75 | $8.88 | 13.48M |
| 10/22/2025 | $8.86 | $9.12 | $8.73 | $9.01 | 17.78M |
| 10/21/2025 | $8.73 | $8.91 | $8.65 | $8.87 | 14.43M |
| 10/20/2025 | $9.04 | $9.12 | $8.62 | $8.72 | 23.16M |
| 10/17/2025 | $9.17 | $9.25 | $8.80 | $8.88 | 34.43M |