200541.SZ200541.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $2.20 | $2.20 | $2.19 | $2.19 | 27,800 |
| 1/14/2026 | $2.18 | $2.20 | $2.17 | $2.20 | 492,138 |
| 1/13/2026 | $2.20 | $2.20 | $2.16 | $2.18 | 201,900 |
| 1/12/2026 | $2.19 | $2.21 | $2.19 | $2.20 | 298,182 |
| 1/9/2026 | $2.17 | $2.22 | $2.17 | $2.21 | 815,874 |
| 1/8/2026 | $2.18 | $2.18 | $2.17 | $2.17 | 105,900 |
| 1/7/2026 | $2.18 | $2.19 | $2.17 | $2.17 | 110,180 |
| 1/6/2026 | $2.16 | $2.18 | $2.16 | $2.18 | 369,367 |
| 1/5/2026 | $2.15 | $2.16 | $2.14 | $2.16 | 179,722 |
| 12/31/2025 | $2.13 | $2.15 | $2.13 | $2.15 | 101,139 |
| 12/30/2025 | $2.13 | $2.15 | $2.12 | $2.15 | 168,558 |
| 12/29/2025 | $2.14 | $2.14 | $2.12 | $2.13 | 119,304 |
| 12/26/2025 | $2.14 | $2.15 | $2.13 | $2.14 | 130,700 |
| 12/25/2025 | $2.10 | $2.14 | $2.10 | $2.14 | 211,033 |
| 12/24/2025 | $2.10 | $2.11 | $2.09 | $2.10 | 107,327 |
| 12/23/2025 | $2.11 | $2.11 | $2.10 | $2.11 | 114,591 |
| 12/22/2025 | $2.11 | $2.12 | $2.10 | $2.11 | 159,860 |
| 12/19/2025 | $2.08 | $2.11 | $2.08 | $2.11 | 193,981 |
| 12/18/2025 | $2.10 | $2.11 | $2.08 | $2.09 | 153,221 |
| 12/17/2025 | $2.09 | $2.11 | $2.07 | $2.11 | 298,700 |
| 12/16/2025 | $2.10 | $2.11 | $2.06 | $2.10 | 400,092 |
| 12/15/2025 | $2.10 | $2.11 | $2.10 | $2.11 | 82,190 |
| 12/12/2025 | $2.11 | $2.11 | $2.07 | $2.11 | 473,530 |
| 12/11/2025 | $2.12 | $2.12 | $2.10 | $2.11 | 145,760 |
| 12/10/2025 | $2.13 | $2.13 | $2.11 | $2.12 | 168,098 |
| 12/9/2025 | $2.13 | $2.13 | $2.12 | $2.13 | 50,100 |
| 12/8/2025 | $2.13 | $2.13 | $2.10 | $2.13 | 202,127 |
| 12/5/2025 | $2.12 | $2.13 | $2.10 | $2.13 | 299,000 |
| 12/4/2025 | $2.12 | $2.13 | $2.11 | $2.13 | 183,710 |
| 12/3/2025 | $2.12 | $2.13 | $2.11 | $2.13 | 113,830 |
| 12/2/2025 | $2.12 | $2.12 | $2.10 | $2.12 | 228,677 |
| 12/1/2025 | $2.12 | $2.13 | $2.10 | $2.11 | 221,671 |
| 11/28/2025 | $2.11 | $2.13 | $2.10 | $2.12 | 92,600 |
| 11/27/2025 | $2.11 | $2.13 | $2.10 | $2.13 | 146,993 |
| 11/26/2025 | $2.12 | $2.13 | $2.11 | $2.12 | 97,544 |
| 11/25/2025 | $2.12 | $2.13 | $2.10 | $2.12 | 640,654 |
| 11/24/2025 | $2.13 | $2.15 | $2.10 | $2.11 | 591,186 |
| 11/21/2025 | $2.16 | $2.16 | $2.12 | $2.13 | 315,681 |
| 11/20/2025 | $2.17 | $2.18 | $2.16 | $2.17 | 82,800 |
| 11/19/2025 | $2.19 | $2.19 | $2.16 | $2.17 | 230,005 |
| 11/18/2025 | $2.19 | $2.21 | $2.18 | $2.18 | 261,400 |
| 11/17/2025 | $2.22 | $2.22 | $2.19 | $2.20 | 507,116 |
| 11/14/2025 | $2.22 | $2.22 | $2.20 | $2.21 | 291,237 |
| 11/13/2025 | $2.20 | $2.22 | $2.20 | $2.22 | 72,670 |
| 11/12/2025 | $2.21 | $2.22 | $2.20 | $2.21 | 174,940 |
| 11/11/2025 | $2.22 | $2.23 | $2.20 | $2.22 | 729,301 |
| 11/10/2025 | $2.23 | $2.23 | $2.20 | $2.22 | 533,014 |
| 11/7/2025 | $2.20 | $2.23 | $2.20 | $2.23 | 236,544 |
| 11/6/2025 | $2.22 | $2.23 | $2.20 | $2.22 | 324,946 |
| 11/5/2025 | $2.22 | $2.23 | $2.20 | $2.22 | 265,294 |
| 11/4/2025 | $2.23 | $2.24 | $2.21 | $2.22 | 320,559 |
| 11/3/2025 | $2.23 | $2.24 | $2.22 | $2.23 | 236,493 |
| 10/31/2025 | $2.23 | $2.24 | $2.22 | $2.24 | 278,538 |
| 10/30/2025 | $2.23 | $2.25 | $2.23 | $2.23 | 264,800 |
| 10/29/2025 | $2.26 | $2.26 | $2.23 | $2.25 | 451,386 |
| 10/28/2025 | $2.27 | $2.27 | $2.25 | $2.26 | 171,058 |
| 10/27/2025 | $2.26 | $2.27 | $2.25 | $2.27 | 243,721 |
| 10/24/2025 | $2.26 | $2.27 | $2.25 | $2.26 | 359,415 |
| 10/23/2025 | $2.26 | $2.28 | $2.25 | $2.27 | 501,800 |
| 10/22/2025 | $2.29 | $2.29 | $2.25 | $2.27 | 893,000 |
| 10/21/2025 | $2.28 | $2.30 | $2.28 | $2.30 | 208,670 |
| 10/20/2025 | $2.28 | $2.29 | $2.27 | $2.29 | 248,147 |
| 10/17/2025 | $2.28 | $2.30 | $2.27 | $2.28 | 696,209 |