002958.SZ002958.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $3.12 | $3.13 | $3.07 | $3.09 | 51.05M |
| 1/14/2026 | $3.14 | $3.15 | $3.11 | $3.13 | 64.59M |
| 1/13/2026 | $3.11 | $3.15 | $3.10 | $3.13 | 73.33M |
| 1/12/2026 | $3.10 | $3.11 | $3.09 | $3.11 | 42.21M |
| 1/9/2026 | $3.09 | $3.10 | $3.08 | $3.10 | 41.34M |
| 1/8/2026 | $3.10 | $3.11 | $3.08 | $3.09 | 36.58M |
| 1/7/2026 | $3.12 | $3.13 | $3.09 | $3.11 | 42.05M |
| 1/6/2026 | $3.09 | $3.13 | $3.08 | $3.12 | 61.62M |
| 1/5/2026 | $3.10 | $3.10 | $3.08 | $3.09 | 45.25M |
| 12/31/2025 | $3.10 | $3.11 | $3.09 | $3.10 | 28.09M |
| 12/30/2025 | $3.12 | $3.12 | $3.10 | $3.10 | 30.76M |
| 12/29/2025 | $3.13 | $3.14 | $3.11 | $3.12 | 32.89M |
| 12/26/2025 | $3.13 | $3.14 | $3.12 | $3.13 | 31.16M |
| 12/25/2025 | $3.14 | $3.15 | $3.13 | $3.14 | 20.16M |
| 12/24/2025 | $3.13 | $3.14 | $3.11 | $3.14 | 25.30M |
| 12/23/2025 | $3.14 | $3.16 | $3.12 | $3.13 | 26.56M |
| 12/22/2025 | $3.16 | $3.16 | $3.14 | $3.15 | 25.91M |
| 12/19/2025 | $3.15 | $3.17 | $3.14 | $3.16 | 36.05M |
| 12/18/2025 | $3.12 | $3.16 | $3.11 | $3.16 | 39.64M |
| 12/17/2025 | $3.11 | $3.13 | $3.09 | $3.12 | 40.73M |
| 12/16/2025 | $3.12 | $3.13 | $3.10 | $3.10 | 31.71M |
| 12/15/2025 | $3.12 | $3.14 | $3.11 | $3.12 | 25.56M |
| 12/12/2025 | $3.14 | $3.15 | $3.11 | $3.13 | 45.43M |
| 12/11/2025 | $3.15 | $3.16 | $3.13 | $3.14 | 30.93M |
| 12/10/2025 | $3.16 | $3.18 | $3.13 | $3.15 | 41.32M |
| 12/9/2025 | $3.20 | $3.21 | $3.16 | $3.16 | 43.83M |
| 12/8/2025 | $3.20 | $3.24 | $3.19 | $3.20 | 52.36M |
| 12/5/2025 | $3.22 | $3.23 | $3.17 | $3.20 | 65.53M |
| 12/4/2025 | $3.22 | $3.24 | $3.18 | $3.23 | 54.48M |
| 12/3/2025 | $3.20 | $3.26 | $3.20 | $3.22 | 75.98M |
| 12/2/2025 | $3.20 | $3.21 | $3.18 | $3.21 | 33.98M |
| 12/1/2025 | $3.14 | $3.21 | $3.13 | $3.21 | 85.03M |
| 11/28/2025 | $3.15 | $3.16 | $3.13 | $3.14 | 39.97M |
| 11/27/2025 | $3.16 | $3.18 | $3.14 | $3.16 | 41.81M |
| 11/26/2025 | $3.18 | $3.20 | $3.15 | $3.15 | 44.70M |
| 11/25/2025 | $3.16 | $3.20 | $3.14 | $3.19 | 58.26M |
| 11/24/2025 | $3.17 | $3.18 | $3.14 | $3.16 | 43.92M |
| 11/21/2025 | $3.24 | $3.25 | $3.15 | $3.17 | 103.98M |
| 11/20/2025 | $3.19 | $3.27 | $3.18 | $3.25 | 97.96M |
| 11/19/2025 | $3.18 | $3.20 | $3.17 | $3.19 | 41.40M |
| 11/18/2025 | $3.22 | $3.23 | $3.18 | $3.19 | 47.67M |
| 11/17/2025 | $3.26 | $3.27 | $3.21 | $3.22 | 69.43M |
| 11/14/2025 | $3.25 | $3.29 | $3.24 | $3.26 | 92.98M |
| 11/13/2025 | $3.28 | $3.28 | $3.23 | $3.25 | 83.95M |
| 11/12/2025 | $3.27 | $3.31 | $3.26 | $3.28 | 89.62M |
| 11/11/2025 | $3.27 | $3.28 | $3.26 | $3.27 | 48.36M |
| 11/10/2025 | $3.26 | $3.28 | $3.25 | $3.27 | 55.74M |
| 11/7/2025 | $3.27 | $3.30 | $3.25 | $3.27 | 51.10M |
| 11/6/2025 | $3.27 | $3.29 | $3.25 | $3.27 | 35.70M |
| 11/5/2025 | $3.28 | $3.30 | $3.26 | $3.27 | 52.14M |
| 11/4/2025 | $3.24 | $3.30 | $3.23 | $3.28 | 64.58M |
| 11/3/2025 | $3.21 | $3.25 | $3.20 | $3.24 | 47.12M |
| 10/31/2025 | $3.21 | $3.25 | $3.20 | $3.22 | 51.33M |
| 10/30/2025 | $3.20 | $3.23 | $3.19 | $3.19 | 38.81M |
| 10/29/2025 | $3.24 | $3.25 | $3.19 | $3.21 | 38.68M |
| 10/28/2025 | $3.27 | $3.29 | $3.23 | $3.24 | 43.37M |
| 10/27/2025 | $3.26 | $3.30 | $3.23 | $3.27 | 52.51M |
| 10/24/2025 | $3.30 | $3.31 | $3.25 | $3.27 | 66.46M |
| 10/23/2025 | $3.30 | $3.33 | $3.27 | $3.31 | 52.33M |
| 10/22/2025 | $3.27 | $3.31 | $3.26 | $3.31 | 50.32M |
| 10/21/2025 | $3.25 | $3.29 | $3.24 | $3.27 | 44.38M |
| 10/20/2025 | $3.23 | $3.27 | $3.20 | $3.26 | 53.30M |
| 10/17/2025 | $3.25 | $3.28 | $3.22 | $3.24 | 61.78M |