002839.SZ002839.SZ
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $4.54 | $4.54 | $4.47 | $4.47 | 39.55M |
| 1/13/2026 | $4.54 | $4.58 | $4.53 | $4.54 | 34.50M |
| 1/12/2026 | $4.52 | $4.54 | $4.50 | $4.54 | 25.68M |
| 1/9/2026 | $4.52 | $4.54 | $4.49 | $4.54 | 27.57M |
| 1/8/2026 | $4.58 | $4.59 | $4.52 | $4.53 | 27.47M |
| 1/7/2026 | $4.58 | $4.62 | $4.56 | $4.59 | 27.44M |
| 1/6/2026 | $4.58 | $4.59 | $4.54 | $4.59 | 28.56M |
| 1/5/2026 | $4.56 | $4.59 | $4.51 | $4.58 | 29.94M |
| 12/31/2025 | $4.59 | $4.64 | $4.56 | $4.57 | 27.32M |
| 12/30/2025 | $4.61 | $4.64 | $4.57 | $4.60 | 32.19M |
| 12/29/2025 | $4.58 | $4.65 | $4.55 | $4.61 | 33.08M |
| 12/26/2025 | $4.58 | $4.61 | $4.57 | $4.59 | 19.63M |
| 12/25/2025 | $4.58 | $4.62 | $4.56 | $4.61 | 20.27M |
| 12/24/2025 | $4.56 | $4.60 | $4.53 | $4.59 | 23.45M |
| 12/23/2025 | $4.58 | $4.64 | $4.55 | $4.57 | 26.39M |
| 12/22/2025 | $4.65 | $4.66 | $4.58 | $4.59 | 29.74M |
| 12/19/2025 | $4.65 | $4.67 | $4.60 | $4.66 | 31.09M |
| 12/18/2025 | $4.59 | $4.67 | $4.56 | $4.65 | 29.78M |
| 12/17/2025 | $4.61 | $4.61 | $4.55 | $4.57 | 33.05M |
| 12/16/2025 | $4.65 | $4.71 | $4.59 | $4.60 | 41.18M |
| 12/15/2025 | $4.69 | $4.71 | $4.62 | $4.66 | 46.65M |
| 12/12/2025 | $4.77 | $4.79 | $4.61 | $4.70 | 125.91M |
| 12/11/2025 | $4.67 | $4.79 | $4.67 | $4.76 | 61.71M |
| 12/10/2025 | $4.73 | $4.80 | $4.61 | $4.69 | 58.77M |
| 12/9/2025 | $4.69 | $4.80 | $4.66 | $4.74 | 42.37M |
| 12/8/2025 | $4.73 | $4.74 | $4.64 | $4.70 | 39.77M |
| 12/5/2025 | $4.78 | $4.80 | $4.67 | $4.72 | 37.79M |
| 12/4/2025 | $4.78 | $4.83 | $4.77 | $4.79 | 35.42M |
| 12/3/2025 | $4.75 | $4.90 | $4.74 | $4.80 | 59.24M |
| 12/2/2025 | $4.74 | $4.79 | $4.70 | $4.76 | 56.60M |
| 12/1/2025 | $4.65 | $4.82 | $4.65 | $4.74 | 111.94M |
| 11/28/2025 | $4.58 | $4.59 | $4.53 | $4.54 | 24.14M |
| 11/27/2025 | $4.53 | $4.60 | $4.51 | $4.57 | 23.90M |
| 11/26/2025 | $4.58 | $4.61 | $4.53 | $4.54 | 29.42M |
| 11/25/2025 | $4.53 | $4.59 | $4.51 | $4.57 | 28.00M |
| 11/24/2025 | $4.53 | $4.58 | $4.48 | $4.54 | 38.20M |
| 11/21/2025 | $4.64 | $4.65 | $4.50 | $4.51 | 38.94M |
| 11/20/2025 | $4.57 | $4.68 | $4.57 | $4.63 | 35.03M |
| 11/19/2025 | $4.57 | $4.61 | $4.56 | $4.58 | 23.81M |
| 11/18/2025 | $4.60 | $4.62 | $4.56 | $4.59 | 24.87M |
| 11/17/2025 | $4.66 | $4.66 | $4.58 | $4.60 | 27.25M |
| 11/14/2025 | $4.66 | $4.71 | $4.66 | $4.67 | 25.76M |
| 11/13/2025 | $4.70 | $4.70 | $4.61 | $4.66 | 35.25M |
| 11/12/2025 | $4.66 | $4.71 | $4.65 | $4.70 | 36.46M |
| 11/11/2025 | $4.61 | $4.68 | $4.58 | $4.66 | 30.51M |
| 11/10/2025 | $4.59 | $4.63 | $4.56 | $4.61 | 29.31M |
| 11/7/2025 | $4.59 | $4.65 | $4.59 | $4.59 | 25.07M |
| 11/6/2025 | $4.61 | $4.63 | $4.56 | $4.61 | 29.32M |
| 11/5/2025 | $4.61 | $4.63 | $4.57 | $4.61 | 44.78M |
| 11/4/2025 | $4.51 | $4.61 | $4.49 | $4.60 | 51.96M |
| 11/3/2025 | $4.45 | $4.53 | $4.44 | $4.52 | 45.53M |
| 10/31/2025 | $4.41 | $4.44 | $4.39 | $4.44 | 29.35M |
| 10/30/2025 | $4.42 | $4.46 | $4.39 | $4.40 | 31.46M |
| 10/29/2025 | $4.50 | $4.50 | $4.40 | $4.42 | 28.86M |
| 10/28/2025 | $4.54 | $4.56 | $4.47 | $4.49 | 28.34M |
| 10/27/2025 | $4.53 | $4.57 | $4.50 | $4.54 | 37.98M |
| 10/24/2025 | $4.59 | $4.62 | $4.53 | $4.53 | 36.43M |
| 10/23/2025 | $4.57 | $4.63 | $4.55 | $4.60 | 50.26M |
| 10/22/2025 | $4.47 | $4.58 | $4.47 | $4.57 | 45.82M |
| 10/21/2025 | $4.46 | $4.50 | $4.43 | $4.48 | 37.89M |
| 10/20/2025 | $4.44 | $4.46 | $4.37 | $4.45 | 41.00M |
| 10/17/2025 | $4.43 | $4.49 | $4.41 | $4.46 | 56.39M |
| 10/16/2025 | $4.36 | $4.43 | $4.34 | $4.42 | 42.41M |