002641.SZ002641.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $4.39 | $4.46 | $4.38 | $4.39 | 7.66M |
| 1/14/2026 | $4.47 | $4.52 | $4.38 | $4.45 | 30.43M |
| 1/13/2026 | $4.43 | $4.53 | $4.38 | $4.46 | 30.51M |
| 1/12/2026 | $4.41 | $4.43 | $4.39 | $4.43 | 20.00M |
| 1/9/2026 | $4.39 | $4.41 | $4.36 | $4.41 | 18.04M |
| 1/8/2026 | $4.30 | $4.40 | $4.30 | $4.40 | 18.04M |
| 1/7/2026 | $4.40 | $4.41 | $4.30 | $4.32 | 16.79M |
| 1/6/2026 | $4.36 | $4.39 | $4.33 | $4.39 | 14.61M |
| 1/5/2026 | $4.32 | $4.36 | $4.30 | $4.35 | 10.69M |
| 12/31/2025 | $4.34 | $4.37 | $4.26 | $4.32 | 11.33M |
| 12/30/2025 | $4.37 | $4.39 | $4.30 | $4.34 | 12.79M |
| 12/29/2025 | $4.32 | $4.42 | $4.29 | $4.39 | 18.80M |
| 12/26/2025 | $4.37 | $4.38 | $4.29 | $4.31 | 11.31M |
| 12/25/2025 | $4.37 | $4.39 | $4.33 | $4.37 | 10.01M |
| 12/24/2025 | $4.34 | $4.38 | $4.32 | $4.37 | 11.32M |
| 12/23/2025 | $4.37 | $4.37 | $4.31 | $4.34 | 10.84M |
| 12/22/2025 | $4.32 | $4.37 | $4.30 | $4.36 | 12.80M |
| 12/19/2025 | $4.24 | $4.32 | $4.24 | $4.32 | 13.55M |
| 12/18/2025 | $4.19 | $4.28 | $4.17 | $4.24 | 10.71M |
| 12/17/2025 | $4.17 | $4.22 | $4.12 | $4.21 | 14.51M |
| 12/16/2025 | $4.27 | $4.28 | $4.16 | $4.16 | 16.74M |
| 12/15/2025 | $4.24 | $4.32 | $4.22 | $4.29 | 10.50M |
| 12/12/2025 | $4.28 | $4.36 | $4.25 | $4.26 | 16.76M |
| 12/11/2025 | $4.42 | $4.43 | $4.26 | $4.29 | 24.80M |
| 12/10/2025 | $4.42 | $4.49 | $4.39 | $4.44 | 20.01M |
| 12/9/2025 | $4.50 | $4.55 | $4.42 | $4.46 | 26.48M |
| 12/8/2025 | $4.56 | $4.59 | $4.46 | $4.50 | 29.10M |
| 12/5/2025 | $4.49 | $4.50 | $4.42 | $4.48 | 36.94M |
| 12/4/2025 | $4.29 | $4.60 | $4.21 | $4.51 | 74.19M |
| 12/3/2025 | $4.29 | $4.31 | $4.26 | $4.30 | 10.80M |
| 12/2/2025 | $4.26 | $4.32 | $4.22 | $4.31 | 13.83M |
| 12/1/2025 | $4.27 | $4.32 | $4.26 | $4.28 | 12.86M |
| 11/28/2025 | $4.22 | $4.28 | $4.19 | $4.28 | 10.85M |
| 11/27/2025 | $4.23 | $4.26 | $4.19 | $4.23 | 11.65M |
| 11/26/2025 | $4.22 | $4.29 | $4.21 | $4.22 | 14.45M |
| 11/25/2025 | $4.19 | $4.24 | $4.16 | $4.21 | 11.77M |
| 11/24/2025 | $4.16 | $4.22 | $4.15 | $4.17 | 12.86M |
| 11/21/2025 | $4.31 | $4.35 | $4.13 | $4.14 | 25.58M |
| 11/20/2025 | $4.37 | $4.38 | $4.30 | $4.34 | 15.66M |
| 11/19/2025 | $4.40 | $4.44 | $4.34 | $4.35 | 15.23M |
| 11/18/2025 | $4.48 | $4.50 | $4.38 | $4.42 | 20.32M |
| 11/17/2025 | $4.48 | $4.52 | $4.47 | $4.49 | 14.11M |
| 11/14/2025 | $4.50 | $4.54 | $4.46 | $4.50 | 16.61M |
| 11/13/2025 | $4.50 | $4.53 | $4.46 | $4.51 | 16.88M |
| 11/12/2025 | $4.52 | $4.53 | $4.46 | $4.48 | 20.08M |
| 11/11/2025 | $4.44 | $4.55 | $4.41 | $4.53 | 28.66M |
| 11/10/2025 | $4.44 | $4.45 | $4.41 | $4.44 | 16.42M |
| 11/7/2025 | $4.38 | $4.43 | $4.36 | $4.41 | 19.61M |
| 11/6/2025 | $4.39 | $4.39 | $4.34 | $4.38 | 16.78M |
| 11/5/2025 | $4.29 | $4.39 | $4.27 | $4.38 | 22.56M |
| 11/4/2025 | $4.29 | $4.33 | $4.28 | $4.31 | 16.63M |
| 11/3/2025 | $4.27 | $4.31 | $4.25 | $4.31 | 14.28M |
| 10/31/2025 | $4.24 | $4.28 | $4.22 | $4.26 | 14.64M |
| 10/30/2025 | $4.28 | $4.29 | $4.22 | $4.23 | 19.64M |
| 10/29/2025 | $4.32 | $4.32 | $4.26 | $4.29 | 16.43M |
| 10/28/2025 | $4.35 | $4.35 | $4.31 | $4.32 | 22.20M |
| 10/27/2025 | $4.37 | $4.43 | $4.34 | $4.38 | 26.36M |
| 10/24/2025 | $4.38 | $4.38 | $4.30 | $4.36 | 23.82M |
| 10/23/2025 | $4.37 | $4.39 | $4.31 | $4.38 | 17.34M |
| 10/22/2025 | $4.33 | $4.40 | $4.32 | $4.37 | 23.33M |
| 10/21/2025 | $4.26 | $4.35 | $4.25 | $4.34 | 22.73M |
| 10/20/2025 | $4.29 | $4.30 | $4.24 | $4.26 | 13.32M |
| 10/17/2025 | $4.28 | $4.32 | $4.24 | $4.24 | 21.70M |