003816.SZ003816.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $3.84 | $3.91 | $3.83 | $3.85 | 160.48M |
| 1/15/2026 | $3.84 | $3.86 | $3.82 | $3.83 | 106.88M |
| 1/14/2026 | $3.88 | $3.90 | $3.84 | $3.85 | 152.63M |
| 1/13/2026 | $3.93 | $3.94 | $3.87 | $3.88 | 169.28M |
| 1/12/2026 | $3.90 | $3.95 | $3.87 | $3.92 | 172.10M |
| 1/9/2026 | $3.93 | $3.93 | $3.88 | $3.90 | 136.97M |
| 1/8/2026 | $3.85 | $3.95 | $3.84 | $3.93 | 170.75M |
| 1/7/2026 | $3.82 | $3.89 | $3.81 | $3.85 | 136.39M |
| 1/6/2026 | $3.78 | $3.82 | $3.77 | $3.82 | 134.57M |
| 1/5/2026 | $3.76 | $3.78 | $3.75 | $3.77 | 105.46M |
| 12/31/2025 | $3.76 | $3.77 | $3.75 | $3.76 | 75.37M |
| 12/30/2025 | $3.81 | $3.82 | $3.75 | $3.76 | 176.18M |
| 12/29/2025 | $3.86 | $3.87 | $3.81 | $3.82 | 114.44M |
| 12/26/2025 | $3.86 | $3.87 | $3.84 | $3.86 | 84.30M |
| 12/25/2025 | $3.84 | $3.90 | $3.84 | $3.85 | 138.92M |
| 12/24/2025 | $3.82 | $3.85 | $3.81 | $3.84 | 86.89M |
| 12/23/2025 | $3.84 | $3.87 | $3.81 | $3.82 | 95.49M |
| 12/22/2025 | $3.85 | $3.86 | $3.83 | $3.84 | 86.00M |
| 12/19/2025 | $3.84 | $3.86 | $3.83 | $3.85 | 73.68M |
| 12/18/2025 | $3.82 | $3.85 | $3.80 | $3.83 | 69.47M |
| 12/17/2025 | $3.83 | $3.85 | $3.79 | $3.83 | 109.98M |
| 12/16/2025 | $3.87 | $3.88 | $3.81 | $3.83 | 119.83M |
| 12/15/2025 | $3.86 | $3.88 | $3.84 | $3.87 | 122.92M |
| 12/12/2025 | $3.80 | $3.86 | $3.78 | $3.85 | 139.48M |
| 12/11/2025 | $3.81 | $3.84 | $3.79 | $3.79 | 99.00M |
| 12/10/2025 | $3.79 | $3.83 | $3.78 | $3.81 | 95.99M |
| 12/9/2025 | $3.81 | $3.85 | $3.78 | $3.79 | 128.17M |
| 12/8/2025 | $3.86 | $3.88 | $3.80 | $3.80 | 129.51M |
| 12/5/2025 | $3.83 | $3.86 | $3.82 | $3.85 | 103.82M |
| 12/4/2025 | $3.85 | $3.87 | $3.81 | $3.83 | 93.80M |
| 12/3/2025 | $3.80 | $3.89 | $3.79 | $3.85 | 155.59M |
| 12/2/2025 | $3.79 | $3.83 | $3.78 | $3.80 | 95.14M |
| 12/1/2025 | $3.77 | $3.81 | $3.74 | $3.79 | 121.90M |
| 11/28/2025 | $3.80 | $3.80 | $3.74 | $3.77 | 110.87M |
| 11/27/2025 | $3.77 | $3.82 | $3.76 | $3.79 | 92.84M |
| 11/26/2025 | $3.77 | $3.79 | $3.76 | $3.78 | 91.94M |
| 11/25/2025 | $3.77 | $3.79 | $3.76 | $3.78 | 94.99M |
| 11/24/2025 | $3.84 | $3.85 | $3.76 | $3.77 | 155.77M |
| 11/21/2025 | $3.87 | $3.88 | $3.81 | $3.82 | 140.70M |
| 11/20/2025 | $3.91 | $3.94 | $3.88 | $3.89 | 95.47M |
| 11/19/2025 | $3.90 | $3.92 | $3.88 | $3.91 | 90.80M |
| 11/18/2025 | $3.94 | $3.95 | $3.88 | $3.91 | 102.41M |
| 11/17/2025 | $3.99 | $4.00 | $3.91 | $3.94 | 124.64M |
| 11/14/2025 | $4.03 | $4.06 | $3.99 | $4.00 | 102.95M |
| 11/13/2025 | $4.12 | $4.13 | $4.02 | $4.04 | 136.52M |
| 11/12/2025 | $4.12 | $4.14 | $4.09 | $4.13 | 125.99M |
| 11/11/2025 | $4.12 | $4.15 | $4.09 | $4.12 | 111.11M |
| 11/10/2025 | $4.12 | $4.15 | $4.08 | $4.11 | 115.10M |
| 11/7/2025 | $4.12 | $4.17 | $4.10 | $4.11 | 130.16M |
| 11/6/2025 | $4.08 | $4.15 | $4.07 | $4.11 | 153.08M |
| 11/5/2025 | $3.98 | $4.08 | $3.96 | $4.06 | 152.83M |
| 11/4/2025 | $4.01 | $4.05 | $3.98 | $3.99 | 119.70M |
| 11/3/2025 | $3.97 | $4.02 | $3.94 | $4.01 | 137.04M |
| 10/31/2025 | $4.06 | $4.07 | $3.93 | $3.94 | 205.88M |
| 10/30/2025 | $4.09 | $4.12 | $4.04 | $4.07 | 156.71M |
| 10/29/2025 | $4.05 | $4.12 | $4.02 | $4.09 | 138.48M |
| 10/28/2025 | $4.12 | $4.16 | $4.06 | $4.07 | 155.77M |
| 10/27/2025 | $4.00 | $4.20 | $4.00 | $4.13 | 282.49M |
| 10/24/2025 | $4.02 | $4.03 | $3.96 | $3.99 | 152.59M |
| 10/23/2025 | $4.05 | $4.07 | $4.01 | $4.03 | 124.93M |
| 10/22/2025 | $4.01 | $4.07 | $4.00 | $4.05 | 166.88M |
| 10/21/2025 | $3.98 | $4.04 | $3.96 | $4.02 | 176.47M |
| 10/20/2025 | $3.96 | $4.00 | $3.88 | $4.00 | 230.34M |