200539.SZ200539.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $1.90 | $1.92 | $1.89 | $1.92 | 895,198 |
| 1/14/2026 | $1.90 | $1.92 | $1.90 | $1.91 | 749,820 |
| 1/13/2026 | $1.92 | $1.92 | $1.90 | $1.91 | 522,764 |
| 1/12/2026 | $1.92 | $1.93 | $1.90 | $1.92 | 1.03M |
| 1/9/2026 | $1.90 | $1.92 | $1.90 | $1.92 | 1.00M |
| 1/8/2026 | $1.91 | $1.92 | $1.88 | $1.91 | 1.34M |
| 1/7/2026 | $1.89 | $1.91 | $1.89 | $1.90 | 997,003 |
| 1/6/2026 | $1.88 | $1.90 | $1.87 | $1.90 | 1.04M |
| 1/5/2026 | $1.89 | $1.90 | $1.87 | $1.88 | 963,380 |
| 12/31/2025 | $1.87 | $1.89 | $1.86 | $1.89 | 1.35M |
| 12/30/2025 | $1.84 | $1.88 | $1.83 | $1.87 | 1.05M |
| 12/29/2025 | $1.87 | $1.87 | $1.84 | $1.86 | 709,040 |
| 12/26/2025 | $1.86 | $1.88 | $1.85 | $1.87 | 1.03M |
| 12/25/2025 | $1.84 | $1.88 | $1.83 | $1.87 | 1.52M |
| 12/24/2025 | $1.84 | $1.85 | $1.82 | $1.84 | 997,638 |
| 12/23/2025 | $1.80 | $1.86 | $1.79 | $1.84 | 3.24M |
| 12/22/2025 | $1.80 | $1.81 | $1.79 | $1.80 | 2.38M |
| 12/19/2025 | $1.79 | $1.81 | $1.79 | $1.80 | 850,760 |
| 12/18/2025 | $1.80 | $1.80 | $1.79 | $1.79 | 210,730 |
| 12/17/2025 | $1.79 | $1.81 | $1.78 | $1.81 | 573,675 |
| 12/16/2025 | $1.81 | $1.81 | $1.78 | $1.80 | 800,100 |
| 12/15/2025 | $1.79 | $1.81 | $1.79 | $1.81 | 562,310 |
| 12/12/2025 | $1.78 | $1.80 | $1.77 | $1.80 | 655,260 |
| 12/11/2025 | $1.81 | $1.81 | $1.78 | $1.78 | 364,820 |
| 12/10/2025 | $1.80 | $1.81 | $1.79 | $1.81 | 731,666 |
| 12/9/2025 | $1.80 | $1.81 | $1.79 | $1.81 | 716,960 |
| 12/8/2025 | $1.80 | $1.80 | $1.79 | $1.80 | 183,333 |
| 12/5/2025 | $1.80 | $1.80 | $1.79 | $1.80 | 136,337 |
| 12/4/2025 | $1.80 | $1.80 | $1.78 | $1.80 | 261,200 |
| 12/3/2025 | $1.79 | $1.81 | $1.77 | $1.80 | 677,295 |
| 12/2/2025 | $1.80 | $1.81 | $1.79 | $1.81 | 402,480 |
| 12/1/2025 | $1.79 | $1.80 | $1.79 | $1.79 | 105,700 |
| 11/28/2025 | $1.79 | $1.81 | $1.79 | $1.79 | 311,400 |
| 11/27/2025 | $1.79 | $1.80 | $1.79 | $1.80 | 86,520 |
| 11/26/2025 | $1.80 | $1.81 | $1.79 | $1.80 | 506,760 |
| 11/25/2025 | $1.77 | $1.81 | $1.77 | $1.81 | 281,740 |
| 11/24/2025 | $1.79 | $1.79 | $1.77 | $1.79 | 470,869 |
| 11/21/2025 | $1.80 | $1.81 | $1.77 | $1.79 | 747,648 |
| 11/20/2025 | $1.81 | $1.81 | $1.80 | $1.80 | 205,712 |
| 11/19/2025 | $1.81 | $1.82 | $1.81 | $1.82 | 307,248 |
| 11/18/2025 | $1.82 | $1.83 | $1.81 | $1.82 | 293,931 |
| 11/17/2025 | $1.83 | $1.83 | $1.82 | $1.83 | 402,611 |
| 11/14/2025 | $1.84 | $1.84 | $1.82 | $1.84 | 475,300 |
| 11/13/2025 | $1.83 | $1.84 | $1.82 | $1.84 | 749,259 |
| 11/12/2025 | $1.84 | $1.84 | $1.83 | $1.84 | 953,758 |
| 11/11/2025 | $1.84 | $1.84 | $1.83 | $1.84 | 263,541 |
| 11/10/2025 | $1.83 | $1.84 | $1.83 | $1.84 | 417,420 |
| 11/7/2025 | $1.84 | $1.84 | $1.83 | $1.84 | 486,237 |
| 11/6/2025 | $1.84 | $1.84 | $1.83 | $1.84 | 612,806 |
| 11/5/2025 | $1.84 | $1.85 | $1.83 | $1.84 | 988,920 |
| 11/4/2025 | $1.84 | $1.84 | $1.83 | $1.84 | 401,812 |
| 11/3/2025 | $1.84 | $1.84 | $1.83 | $1.84 | 358,761 |
| 10/31/2025 | $1.85 | $1.86 | $1.80 | $1.84 | 2.07M |
| 10/30/2025 | $1.85 | $1.85 | $1.83 | $1.85 | 413,149 |
| 10/29/2025 | $1.85 | $1.85 | $1.84 | $1.85 | 392,760 |
| 10/28/2025 | $1.83 | $1.85 | $1.83 | $1.85 | 645,300 |
| 10/27/2025 | $1.82 | $1.85 | $1.81 | $1.84 | 1.99M |
| 10/24/2025 | $1.81 | $1.82 | $1.80 | $1.81 | 477,484 |
| 10/23/2025 | $1.81 | $1.82 | $1.80 | $1.82 | 500,220 |
| 10/22/2025 | $1.81 | $1.82 | $1.80 | $1.81 | 463,798 |
| 10/21/2025 | $1.80 | $1.81 | $1.79 | $1.81 | 831,000 |
| 10/20/2025 | $1.80 | $1.81 | $1.79 | $1.81 | 552,920 |
| 10/17/2025 | $1.81 | $1.82 | $1.80 | $1.80 | 477,120 |