002936.SZ002936.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $1.94 | $1.94 | $1.91 | $1.92 | 113.42M |
| 1/14/2026 | $1.96 | $1.96 | $1.93 | $1.94 | 140.63M |
| 1/13/2026 | $1.95 | $1.97 | $1.94 | $1.96 | 121.23M |
| 1/12/2026 | $1.94 | $1.95 | $1.93 | $1.95 | 70.43M |
| 1/9/2026 | $1.94 | $1.95 | $1.93 | $1.94 | 74.67M |
| 1/8/2026 | $1.94 | $1.95 | $1.93 | $1.94 | 77.62M |
| 1/7/2026 | $1.96 | $1.96 | $1.94 | $1.94 | 48.94M |
| 1/6/2026 | $1.95 | $1.96 | $1.94 | $1.96 | 77.89M |
| 1/5/2026 | $1.94 | $1.95 | $1.93 | $1.94 | 72.31M |
| 12/31/2025 | $1.94 | $1.95 | $1.93 | $1.93 | 59.06M |
| 12/30/2025 | $1.94 | $1.95 | $1.93 | $1.93 | 56.10M |
| 12/29/2025 | $1.95 | $1.95 | $1.94 | $1.94 | 33.95M |
| 12/26/2025 | $1.95 | $1.96 | $1.94 | $1.95 | 45.30M |
| 12/25/2025 | $1.94 | $1.95 | $1.94 | $1.94 | 26.37M |
| 12/24/2025 | $1.94 | $1.95 | $1.93 | $1.95 | 41.77M |
| 12/23/2025 | $1.95 | $1.96 | $1.94 | $1.94 | 58.13M |
| 12/22/2025 | $1.96 | $1.96 | $1.94 | $1.95 | 49.46M |
| 12/19/2025 | $1.95 | $1.97 | $1.94 | $1.96 | 92.13M |
| 12/18/2025 | $1.93 | $1.95 | $1.93 | $1.95 | 57.05M |
| 12/17/2025 | $1.92 | $1.94 | $1.91 | $1.93 | 81.01M |
| 12/16/2025 | $1.94 | $1.95 | $1.92 | $1.92 | 74.20M |
| 12/15/2025 | $1.94 | $1.95 | $1.93 | $1.94 | 33.78M |
| 12/12/2025 | $1.94 | $1.95 | $1.93 | $1.94 | 68.69M |
| 12/11/2025 | $1.96 | $1.97 | $1.94 | $1.94 | 87.58M |
| 12/10/2025 | $1.97 | $1.98 | $1.95 | $1.96 | 100.52M |
| 12/9/2025 | $1.99 | $2.00 | $1.97 | $1.97 | 94.19M |
| 12/8/2025 | $2.00 | $2.01 | $1.99 | $1.99 | 102.35M |
| 12/5/2025 | $1.99 | $2.00 | $1.98 | $2.00 | 108.43M |
| 12/4/2025 | $2.01 | $2.01 | $1.99 | $2.00 | 99.92M |
| 12/3/2025 | $2.02 | $2.03 | $2.00 | $2.01 | 124.84M |
| 12/2/2025 | $2.01 | $2.02 | $2.00 | $2.02 | 69.99M |
| 12/1/2025 | $2.00 | $2.02 | $1.99 | $2.01 | 105.41M |
| 11/28/2025 | $2.00 | $2.01 | $1.99 | $2.00 | 66.77M |
| 11/27/2025 | $2.00 | $2.01 | $1.99 | $2.00 | 64.27M |
| 11/26/2025 | $2.01 | $2.02 | $2.00 | $2.00 | 68.80M |
| 11/25/2025 | $2.00 | $2.02 | $1.99 | $2.01 | 116.45M |
| 11/24/2025 | $2.00 | $2.01 | $1.99 | $2.00 | 130.87M |
| 11/21/2025 | $2.06 | $2.08 | $1.99 | $2.00 | 200.30M |
| 11/20/2025 | $2.04 | $2.09 | $2.03 | $2.07 | 202.93M |
| 11/19/2025 | $2.03 | $2.05 | $2.02 | $2.04 | 93.94M |
| 11/18/2025 | $2.06 | $2.06 | $2.02 | $2.03 | 130.32M |
| 11/17/2025 | $2.07 | $2.08 | $2.05 | $2.06 | 90.84M |
| 11/14/2025 | $2.05 | $2.10 | $2.05 | $2.07 | 223.64M |
| 11/13/2025 | $2.05 | $2.06 | $2.03 | $2.06 | 135.64M |
| 11/12/2025 | $2.05 | $2.07 | $2.04 | $2.05 | 140.35M |
| 11/11/2025 | $2.04 | $2.05 | $2.03 | $2.05 | 60.40M |
| 11/10/2025 | $2.02 | $2.05 | $2.02 | $2.04 | 114.90M |
| 11/7/2025 | $2.03 | $2.04 | $2.02 | $2.02 | 63.99M |
| 11/6/2025 | $2.04 | $2.04 | $2.02 | $2.03 | 84.30M |
| 11/5/2025 | $2.04 | $2.05 | $2.02 | $2.04 | 103.74M |
| 11/4/2025 | $2.02 | $2.05 | $2.02 | $2.04 | 129.51M |
| 11/3/2025 | $2.01 | $2.03 | $2.00 | $2.02 | 89.48M |
| 10/31/2025 | $2.02 | $2.03 | $2.00 | $2.01 | 105.20M |
| 10/30/2025 | $2.02 | $2.03 | $2.01 | $2.02 | 81.58M |
| 10/29/2025 | $2.03 | $2.04 | $2.01 | $2.02 | 96.39M |
| 10/28/2025 | $2.05 | $2.05 | $2.03 | $2.03 | 80.59M |
| 10/27/2025 | $2.04 | $2.06 | $2.03 | $2.05 | 116.97M |
| 10/24/2025 | $2.06 | $2.08 | $2.04 | $2.04 | 151.33M |
| 10/23/2025 | $2.06 | $2.08 | $2.04 | $2.06 | 139.19M |
| 10/22/2025 | $2.05 | $2.07 | $2.04 | $2.06 | 146.08M |
| 10/21/2025 | $2.03 | $2.05 | $2.02 | $2.05 | 121.84M |
| 10/20/2025 | $2.02 | $2.04 | $2.01 | $2.03 | 138.75M |
| 10/17/2025 | $2.03 | $2.05 | $2.01 | $2.02 | 176.94M |