200625.SZ200625.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $4.27 | $4.27 | $4.17 | $4.19 | 865,554 |
| 1/15/2026 | $4.16 | $4.20 | $4.14 | $4.19 | 3.43M |
| 1/14/2026 | $4.18 | $4.20 | $4.15 | $4.16 | 4.13M |
| 1/13/2026 | $4.24 | $4.24 | $4.18 | $4.18 | 3.75M |
| 1/12/2026 | $4.26 | $4.27 | $4.22 | $4.25 | 3.38M |
| 1/9/2026 | $4.27 | $4.28 | $4.25 | $4.27 | 3.61M |
| 1/8/2026 | $4.27 | $4.29 | $4.26 | $4.27 | 2.14M |
| 1/7/2026 | $4.28 | $4.29 | $4.26 | $4.26 | 2.49M |
| 1/6/2026 | $4.27 | $4.29 | $4.26 | $4.28 | 3.48M |
| 1/5/2026 | $4.28 | $4.29 | $4.26 | $4.27 | 2.64M |
| 12/31/2025 | $4.26 | $4.27 | $4.24 | $4.26 | 1.53M |
| 12/30/2025 | $4.23 | $4.26 | $4.23 | $4.26 | 2.06M |
| 12/29/2025 | $4.30 | $4.30 | $4.23 | $4.24 | 2.10M |
| 12/26/2025 | $4.27 | $4.30 | $4.26 | $4.28 | 2.04M |
| 12/25/2025 | $4.26 | $4.26 | $4.23 | $4.26 | 2.09M |
| 12/24/2025 | $4.28 | $4.28 | $4.21 | $4.26 | 5.09M |
| 12/23/2025 | $4.31 | $4.31 | $4.27 | $4.28 | 1.46M |
| 12/22/2025 | $4.28 | $4.33 | $4.28 | $4.30 | 5.27M |
| 12/19/2025 | $4.27 | $4.30 | $4.24 | $4.24 | 3.38M |
| 12/18/2025 | $4.26 | $4.28 | $4.25 | $4.26 | 1.07M |
| 12/17/2025 | $4.27 | $4.28 | $4.24 | $4.26 | 1.58M |
| 12/16/2025 | $4.30 | $4.32 | $4.26 | $4.26 | 5.62M |
| 12/15/2025 | $4.22 | $4.23 | $4.19 | $4.21 | 722,200 |
| 12/12/2025 | $4.21 | $4.25 | $4.19 | $4.22 | 1.86M |
| 12/11/2025 | $4.25 | $4.27 | $4.21 | $4.21 | 1.20M |
| 12/10/2025 | $4.29 | $4.29 | $4.21 | $4.24 | 4.03M |
| 12/9/2025 | $4.32 | $4.33 | $4.27 | $4.28 | 2.50M |
| 12/8/2025 | $4.31 | $4.33 | $4.31 | $4.32 | 1.38M |
| 12/5/2025 | $4.31 | $4.32 | $4.29 | $4.31 | 1.43M |
| 12/4/2025 | $4.31 | $4.32 | $4.27 | $4.31 | 2.46M |
| 12/3/2025 | $4.30 | $4.32 | $4.29 | $4.30 | 4.12M |
| 12/2/2025 | $4.30 | $4.30 | $4.26 | $4.28 | 1.73M |
| 12/1/2025 | $4.28 | $4.30 | $4.25 | $4.28 | 1.47M |
| 11/28/2025 | $4.18 | $4.30 | $4.17 | $4.28 | 4.71M |
| 11/27/2025 | $4.23 | $4.25 | $4.18 | $4.19 | 2.17M |
| 11/26/2025 | $4.22 | $4.25 | $4.21 | $4.23 | 1.51M |
| 11/25/2025 | $4.18 | $4.25 | $4.18 | $4.22 | 2.32M |
| 11/24/2025 | $4.15 | $4.19 | $4.11 | $4.17 | 2.64M |
| 11/21/2025 | $4.23 | $4.23 | $4.10 | $4.10 | 5.97M |
| 11/20/2025 | $4.31 | $4.32 | $4.25 | $4.25 | 2.55M |
| 11/19/2025 | $4.30 | $4.34 | $4.27 | $4.30 | 2.11M |
| 11/18/2025 | $4.40 | $4.40 | $4.27 | $4.31 | 4.01M |
| 11/17/2025 | $4.41 | $4.42 | $4.38 | $4.40 | 1.61M |
| 11/14/2025 | $4.43 | $4.45 | $4.41 | $4.42 | 1.42M |
| 11/13/2025 | $4.42 | $4.44 | $4.41 | $4.44 | 1.22M |
| 11/12/2025 | $4.39 | $4.44 | $4.38 | $4.43 | 1.90M |
| 11/11/2025 | $4.36 | $4.39 | $4.36 | $4.39 | 1.23M |
| 11/10/2025 | $4.39 | $4.40 | $4.35 | $4.37 | 3.59M |
| 11/7/2025 | $4.44 | $4.44 | $4.37 | $4.39 | 4.75M |
| 11/6/2025 | $4.44 | $4.49 | $4.43 | $4.46 | 2.65M |
| 11/5/2025 | $4.45 | $4.45 | $4.41 | $4.45 | 2.97M |
| 11/4/2025 | $4.53 | $4.53 | $4.42 | $4.46 | 4.19M |
| 11/3/2025 | $4.54 | $4.55 | $4.50 | $4.53 | 2.25M |
| 10/31/2025 | $4.53 | $4.55 | $4.51 | $4.52 | 3.12M |
| 10/30/2025 | $4.60 | $4.61 | $4.53 | $4.53 | 3.05M |
| 10/29/2025 | $4.56 | $4.61 | $4.52 | $4.59 | 3.80M |
| 10/28/2025 | $4.56 | $4.56 | $4.52 | $4.55 | 1.71M |
| 10/27/2025 | $4.59 | $4.59 | $4.51 | $4.56 | 3.45M |
| 10/24/2025 | $4.50 | $4.61 | $4.50 | $4.59 | 3.92M |
| 10/23/2025 | $4.52 | $4.52 | $4.47 | $4.50 | 2.90M |
| 10/22/2025 | $4.63 | $4.63 | $4.50 | $4.52 | 4.83M |
| 10/21/2025 | $4.59 | $4.64 | $4.59 | $4.64 | 3.21M |
| 10/20/2025 | $4.59 | $4.64 | $4.58 | $4.60 | 3.69M |