002948.SZ002948.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $4.34 | $4.35 | $4.23 | $4.25 | 42.89M |
| 1/15/2026 | $4.38 | $4.38 | $4.32 | $4.33 | 30.97M |
| 1/14/2026 | $4.43 | $4.44 | $4.38 | $4.39 | 56.62M |
| 1/13/2026 | $4.43 | $4.47 | $4.42 | $4.43 | 60.92M |
| 1/12/2026 | $4.42 | $4.43 | $4.40 | $4.43 | 37.05M |
| 1/9/2026 | $4.46 | $4.47 | $4.40 | $4.43 | 48.49M |
| 1/8/2026 | $4.48 | $4.50 | $4.46 | $4.47 | 23.73M |
| 1/7/2026 | $4.51 | $4.53 | $4.47 | $4.48 | 41.73M |
| 1/6/2026 | $4.50 | $4.52 | $4.47 | $4.51 | 40.85M |
| 1/5/2026 | $4.49 | $4.52 | $4.45 | $4.51 | 41.96M |
| 12/31/2025 | $4.47 | $4.52 | $4.47 | $4.48 | 24.71M |
| 12/30/2025 | $4.48 | $4.49 | $4.44 | $4.48 | 25.24M |
| 12/29/2025 | $4.53 | $4.54 | $4.46 | $4.48 | 57.35M |
| 12/26/2025 | $4.57 | $4.57 | $4.53 | $4.54 | 27.45M |
| 12/25/2025 | $4.58 | $4.62 | $4.56 | $4.57 | 24.57M |
| 12/24/2025 | $4.60 | $4.61 | $4.55 | $4.58 | 17.33M |
| 12/23/2025 | $4.58 | $4.63 | $4.58 | $4.59 | 21.46M |
| 12/22/2025 | $4.61 | $4.62 | $4.58 | $4.58 | 18.40M |
| 12/19/2025 | $4.63 | $4.65 | $4.59 | $4.62 | 21.52M |
| 12/18/2025 | $4.54 | $4.65 | $4.53 | $4.63 | 36.52M |
| 12/17/2025 | $4.52 | $4.56 | $4.50 | $4.55 | 24.35M |
| 12/16/2025 | $4.57 | $4.58 | $4.51 | $4.53 | 25.85M |
| 12/15/2025 | $4.58 | $4.59 | $4.55 | $4.57 | 23.10M |
| 12/12/2025 | $4.60 | $4.61 | $4.55 | $4.58 | 37.38M |
| 12/11/2025 | $4.66 | $4.66 | $4.57 | $4.61 | 38.49M |
| 12/10/2025 | $4.71 | $4.73 | $4.64 | $4.66 | 29.13M |
| 12/9/2025 | $4.71 | $4.73 | $4.69 | $4.71 | 25.19M |
| 12/8/2025 | $4.75 | $4.76 | $4.71 | $4.72 | 33.58M |
| 12/5/2025 | $4.84 | $4.85 | $4.72 | $4.75 | 50.99M |
| 12/4/2025 | $4.87 | $4.88 | $4.82 | $4.85 | 22.69M |
| 12/3/2025 | $4.89 | $4.93 | $4.86 | $4.87 | 30.46M |
| 12/2/2025 | $4.87 | $4.91 | $4.86 | $4.90 | 30.62M |
| 12/1/2025 | $4.82 | $4.89 | $4.79 | $4.89 | 53.30M |
| 11/28/2025 | $4.87 | $4.88 | $4.80 | $4.84 | 33.53M |
| 11/27/2025 | $4.79 | $4.89 | $4.76 | $4.86 | 46.28M |
| 11/26/2025 | $4.79 | $4.88 | $4.78 | $4.80 | 48.69M |
| 11/25/2025 | $4.76 | $4.80 | $4.72 | $4.78 | 48.22M |
| 11/24/2025 | $4.76 | $4.79 | $4.70 | $4.74 | 45.62M |
| 11/21/2025 | $4.87 | $4.90 | $4.74 | $4.75 | 46.95M |
| 11/20/2025 | $4.84 | $4.92 | $4.83 | $4.89 | 51.09M |
| 11/19/2025 | $4.83 | $4.85 | $4.80 | $4.83 | 33.76M |
| 11/18/2025 | $4.88 | $4.90 | $4.80 | $4.83 | 40.16M |
| 11/17/2025 | $5.02 | $5.03 | $4.88 | $4.89 | 54.90M |
| 11/14/2025 | $5.05 | $5.09 | $5.02 | $5.03 | 35.76M |
| 11/13/2025 | $5.08 | $5.09 | $5.00 | $5.06 | 46.23M |
| 11/12/2025 | $5.12 | $5.15 | $5.07 | $5.08 | 43.08M |
| 11/11/2025 | $5.05 | $5.14 | $5.02 | $5.11 | 61.87M |
| 11/10/2025 | $5.02 | $5.08 | $4.99 | $5.04 | 40.90M |
| 11/7/2025 | $5.06 | $5.09 | $5.01 | $5.03 | 38.54M |
| 11/6/2025 | $5.09 | $5.14 | $5.05 | $5.06 | 60.18M |
| 11/5/2025 | $5.17 | $5.19 | $5.11 | $5.13 | 47.37M |
| 11/4/2025 | $5.18 | $5.24 | $5.14 | $5.16 | 57.31M |
| 11/3/2025 | $5.20 | $5.23 | $5.13 | $5.16 | 42.82M |
| 10/31/2025 | $5.18 | $5.22 | $5.07 | $5.18 | 53.92M |
| 10/30/2025 | $4.98 | $5.22 | $4.98 | $5.19 | 86.39M |
| 10/29/2025 | $5.15 | $5.17 | $4.92 | $5.00 | 84.86M |
| 10/28/2025 | $5.26 | $5.31 | $5.17 | $5.19 | 32.10M |
| 10/27/2025 | $5.15 | $5.29 | $5.09 | $5.22 | 47.66M |
| 10/24/2025 | $5.24 | $5.25 | $5.14 | $5.15 | 39.45M |
| 10/23/2025 | $5.21 | $5.29 | $5.17 | $5.24 | 47.15M |
| 10/22/2025 | $5.14 | $5.23 | $5.14 | $5.18 | 41.11M |
| 10/21/2025 | $5.10 | $5.19 | $5.09 | $5.17 | 51.70M |
| 10/20/2025 | $5.06 | $5.10 | $4.96 | $5.08 | 41.99M |