003035.SZ003035.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $4.75 | $4.83 | $4.75 | $4.82 | 9.80M |
| 1/14/2026 | $4.78 | $4.86 | $4.73 | $4.79 | 26.38M |
| 1/13/2026 | $4.79 | $4.82 | $4.75 | $4.80 | 19.91M |
| 1/12/2026 | $4.76 | $4.81 | $4.74 | $4.80 | 20.60M |
| 1/9/2026 | $4.75 | $4.78 | $4.71 | $4.75 | 15.88M |
| 1/8/2026 | $4.71 | $4.78 | $4.68 | $4.75 | 17.33M |
| 1/7/2026 | $4.73 | $4.74 | $4.69 | $4.71 | 16.68M |
| 1/6/2026 | $4.64 | $4.73 | $4.63 | $4.72 | 18.71M |
| 1/5/2026 | $4.60 | $4.65 | $4.58 | $4.64 | 14.96M |
| 12/31/2025 | $4.60 | $4.61 | $4.56 | $4.58 | 10.58M |
| 12/30/2025 | $4.63 | $4.66 | $4.59 | $4.60 | 14.03M |
| 12/29/2025 | $4.72 | $4.72 | $4.64 | $4.66 | 14.59M |
| 12/26/2025 | $4.71 | $4.74 | $4.69 | $4.72 | 14.78M |
| 12/25/2025 | $4.72 | $4.72 | $4.68 | $4.71 | 8.97M |
| 12/24/2025 | $4.67 | $4.72 | $4.65 | $4.71 | 12.12M |
| 12/23/2025 | $4.69 | $4.72 | $4.65 | $4.67 | 10.04M |
| 12/22/2025 | $4.67 | $4.69 | $4.65 | $4.68 | 10.24M |
| 12/19/2025 | $4.62 | $4.68 | $4.62 | $4.67 | 11.23M |
| 12/18/2025 | $4.62 | $4.66 | $4.60 | $4.64 | 8.96M |
| 12/17/2025 | $4.65 | $4.66 | $4.57 | $4.66 | 14.14M |
| 12/16/2025 | $4.74 | $4.75 | $4.63 | $4.64 | 14.02M |
| 12/15/2025 | $4.71 | $4.78 | $4.68 | $4.73 | 18.13M |
| 12/12/2025 | $4.63 | $4.70 | $4.62 | $4.69 | 23.66M |
| 12/11/2025 | $4.63 | $4.66 | $4.61 | $4.63 | 14.33M |
| 12/10/2025 | $4.60 | $4.65 | $4.56 | $4.62 | 15.61M |
| 12/9/2025 | $4.62 | $4.65 | $4.60 | $4.60 | 10.36M |
| 12/8/2025 | $4.69 | $4.70 | $4.61 | $4.63 | 19.57M |
| 12/5/2025 | $4.63 | $4.69 | $4.61 | $4.69 | 13.92M |
| 12/4/2025 | $4.70 | $4.70 | $4.62 | $4.64 | 15.63M |
| 12/3/2025 | $4.69 | $4.73 | $4.67 | $4.69 | 15.25M |
| 12/2/2025 | $4.70 | $4.70 | $4.63 | $4.70 | 17.04M |
| 12/1/2025 | $4.83 | $4.83 | $4.67 | $4.71 | 37.94M |
| 11/28/2025 | $4.79 | $4.84 | $4.78 | $4.83 | 11.08M |
| 11/27/2025 | $4.82 | $4.86 | $4.79 | $4.80 | 14.67M |
| 11/26/2025 | $4.85 | $4.88 | $4.81 | $4.82 | 13.82M |
| 11/25/2025 | $4.93 | $4.93 | $4.84 | $4.84 | 20.61M |
| 11/24/2025 | $4.90 | $4.92 | $4.86 | $4.88 | 14.27M |
| 11/21/2025 | $5.01 | $5.05 | $4.85 | $4.85 | 22.41M |
| 11/20/2025 | $5.10 | $5.11 | $5.03 | $5.04 | 13.93M |
| 11/19/2025 | $5.12 | $5.16 | $5.07 | $5.10 | 13.32M |
| 11/18/2025 | $5.18 | $5.20 | $5.12 | $5.13 | 17.09M |
| 11/17/2025 | $5.23 | $5.26 | $5.16 | $5.19 | 16.90M |
| 11/14/2025 | $5.30 | $5.34 | $5.22 | $5.26 | 26.90M |
| 11/13/2025 | $5.18 | $5.34 | $5.12 | $5.29 | 38.04M |
| 11/12/2025 | $5.27 | $5.29 | $5.15 | $5.17 | 23.29M |
| 11/11/2025 | $5.14 | $5.25 | $5.11 | $5.23 | 35.85M |
| 11/10/2025 | $5.14 | $5.16 | $5.10 | $5.11 | 18.63M |
| 11/7/2025 | $5.15 | $5.18 | $5.12 | $5.14 | 23.27M |
| 11/6/2025 | $5.15 | $5.27 | $5.12 | $5.13 | 36.62M |
| 11/5/2025 | $4.86 | $5.18 | $4.86 | $5.13 | 50.58M |
| 11/4/2025 | $4.89 | $4.93 | $4.86 | $4.89 | 13.32M |
| 11/3/2025 | $4.91 | $4.93 | $4.86 | $4.90 | 21.59M |
| 10/31/2025 | $4.95 | $4.98 | $4.89 | $4.93 | 18.27M |
| 10/30/2025 | $4.97 | $4.99 | $4.91 | $4.95 | 19.28M |
| 10/29/2025 | $4.95 | $4.97 | $4.87 | $4.97 | 21.63M |
| 10/28/2025 | $4.99 | $5.00 | $4.91 | $4.95 | 19.85M |
| 10/27/2025 | $4.98 | $5.04 | $4.95 | $4.99 | 21.29M |
| 10/24/2025 | $5.10 | $5.10 | $4.98 | $4.99 | 22.71M |
| 10/23/2025 | $4.98 | $5.08 | $4.93 | $5.07 | 30.40M |
| 10/22/2025 | $5.05 | $5.07 | $4.97 | $4.97 | 20.45M |
| 10/21/2025 | $4.95 | $5.08 | $4.94 | $5.05 | 34.95M |
| 10/20/2025 | $5.03 | $5.06 | $4.91 | $4.96 | 42.11M |
| 10/17/2025 | $5.01 | $5.13 | $4.91 | $4.92 | 59.36M |