002939.SZ002939.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $10.40 | $10.63 | $10.26 | $10.32 | 72.68M |
| 1/13/2026 | $10.56 | $10.63 | $10.35 | $10.40 | 52.29M |
| 1/12/2026 | $10.25 | $10.58 | $10.21 | $10.52 | 66.50M |
| 1/9/2026 | $10.20 | $10.32 | $10.18 | $10.28 | 40.30M |
| 1/8/2026 | $10.38 | $10.38 | $10.20 | $10.23 | 52.35M |
| 1/7/2026 | $10.65 | $10.66 | $10.40 | $10.45 | 48.96M |
| 1/6/2026 | $10.35 | $10.65 | $10.33 | $10.65 | 76.55M |
| 1/5/2026 | $10.21 | $10.35 | $10.18 | $10.34 | 32.00M |
| 12/31/2025 | $10.32 | $10.35 | $10.20 | $10.20 | 24.04M |
| 12/30/2025 | $10.24 | $10.42 | $10.24 | $10.32 | 27.06M |
| 12/29/2025 | $10.31 | $10.49 | $10.27 | $10.32 | 37.12M |
| 12/26/2025 | $10.24 | $10.44 | $10.21 | $10.28 | 42.16M |
| 12/25/2025 | $10.16 | $10.32 | $10.14 | $10.23 | 27.73M |
| 12/24/2025 | $10.05 | $10.18 | $10.04 | $10.16 | 24.06M |
| 12/23/2025 | $10.11 | $10.18 | $10.06 | $10.09 | 22.18M |
| 12/22/2025 | $10.10 | $10.15 | $10.08 | $10.11 | 16.71M |
| 12/19/2025 | $9.98 | $10.13 | $9.97 | $10.09 | 27.16M |
| 12/18/2025 | $10.19 | $10.19 | $10.02 | $10.04 | 26.89M |
| 12/17/2025 | $10.03 | $10.27 | $9.95 | $10.17 | 34.46M |
| 12/16/2025 | $10.11 | $10.15 | $10.03 | $10.07 | 22.29M |
| 12/15/2025 | $10.06 | $10.25 | $10.03 | $10.14 | 24.68M |
| 12/12/2025 | $10.04 | $10.23 | $10.02 | $10.11 | 41.57M |
| 12/11/2025 | $10.27 | $10.30 | $10.03 | $10.04 | 37.52M |
| 12/10/2025 | $10.22 | $10.34 | $10.17 | $10.26 | 29.79M |
| 12/9/2025 | $10.32 | $10.37 | $10.20 | $10.23 | 38.16M |
| 12/8/2025 | $10.62 | $10.74 | $10.43 | $10.44 | 82.96M |
| 12/5/2025 | $10.20 | $10.53 | $10.15 | $10.46 | 77.12M |
| 12/4/2025 | $9.89 | $10.49 | $9.87 | $10.24 | 80.36M |
| 12/3/2025 | $10.01 | $10.05 | $9.85 | $9.89 | 24.88M |
| 12/2/2025 | $10.12 | $10.14 | $9.99 | $10.00 | 22.16M |
| 12/1/2025 | $10.11 | $10.16 | $10.08 | $10.16 | 20.32M |
| 11/28/2025 | $10.05 | $10.10 | $10.01 | $10.10 | 17.34M |
| 11/27/2025 | $10.04 | $10.14 | $10.02 | $10.05 | 17.88M |
| 11/26/2025 | $10.05 | $10.10 | $10.02 | $10.04 | 17.04M |
| 11/25/2025 | $10.05 | $10.12 | $10.03 | $10.05 | 21.75M |
| 11/24/2025 | $10.02 | $10.10 | $9.98 | $10.02 | 22.68M |
| 11/21/2025 | $10.20 | $10.30 | $9.97 | $9.99 | 42.53M |
| 11/20/2025 | $10.51 | $10.63 | $10.30 | $10.31 | 33.16M |
| 11/19/2025 | $10.38 | $10.43 | $10.26 | $10.33 | 31.11M |
| 11/18/2025 | $10.37 | $10.45 | $10.36 | $10.40 | 22.21M |
| 11/17/2025 | $10.43 | $10.47 | $10.35 | $10.39 | 23.95M |
| 11/14/2025 | $10.56 | $10.63 | $10.43 | $10.43 | 32.72M |
| 11/13/2025 | $10.57 | $10.72 | $10.45 | $10.69 | 48.22M |
| 11/12/2025 | $10.58 | $10.85 | $10.55 | $10.68 | 63.16M |
| 11/11/2025 | $10.68 | $10.69 | $10.51 | $10.53 | 31.49M |
| 11/10/2025 | $10.56 | $10.72 | $10.55 | $10.68 | 31.03M |
| 11/7/2025 | $10.72 | $10.76 | $10.59 | $10.60 | 40.61M |
| 11/6/2025 | $10.82 | $10.90 | $10.78 | $10.81 | 34.15M |
| 11/5/2025 | $10.72 | $10.88 | $10.71 | $10.79 | 26.24M |
| 11/4/2025 | $10.87 | $10.94 | $10.79 | $10.84 | 28.03M |
| 11/3/2025 | $11.03 | $11.04 | $10.78 | $10.92 | 44.67M |
| 10/31/2025 | $11.11 | $11.18 | $11.05 | $11.05 | 44.30M |
| 10/30/2025 | $11.48 | $11.48 | $11.10 | $11.10 | 83.50M |
| 10/29/2025 | $11.36 | $11.63 | $11.30 | $11.48 | 77.34M |
| 10/28/2025 | $11.50 | $11.60 | $11.36 | $11.41 | 96.37M |
| 10/27/2025 | $11.80 | $12.08 | $11.66 | $11.87 | 114.73M |
| 10/24/2025 | $11.30 | $11.69 | $11.26 | $11.68 | 95.36M |
| 10/23/2025 | $11.35 | $11.45 | $11.10 | $11.33 | 51.22M |
| 10/22/2025 | $11.13 | $11.32 | $11.10 | $11.26 | 32.60M |
| 10/21/2025 | $11.13 | $11.36 | $11.10 | $11.24 | 42.93M |
| 10/20/2025 | $11.20 | $11.21 | $11.07 | $11.13 | 32.79M |
| 10/17/2025 | $11.30 | $11.48 | $11.04 | $11.05 | 47.62M |
| 10/16/2025 | $11.36 | $11.44 | $11.27 | $11.35 | 38.01M |