002400.SZ002400.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $12.43 | $12.47 | $11.52 | $11.52 | 274.07M |
| 1/15/2026 | $13.85 | $13.90 | $12.43 | $12.80 | 702.83M |
| 1/14/2026 | $12.50 | $13.81 | $12.19 | $13.81 | 423.06M |
| 1/13/2026 | $12.55 | $12.55 | $12.00 | $12.55 | 367.71M |
| 1/12/2026 | $10.91 | $11.41 | $10.69 | $11.41 | 297.29M |
| 1/9/2026 | $9.43 | $10.37 | $9.37 | $10.37 | 435.36M |
| 1/8/2026 | $9.23 | $9.55 | $9.10 | $9.43 | 237.50M |
| 1/7/2026 | $9.20 | $9.55 | $9.13 | $9.27 | 262.64M |
| 1/6/2026 | $9.02 | $9.28 | $9.01 | $9.24 | 245.29M |
| 1/5/2026 | $8.90 | $9.59 | $8.79 | $9.31 | 327.96M |
| 12/31/2025 | $8.45 | $9.07 | $8.43 | $8.87 | 258.52M |
| 12/30/2025 | $8.45 | $8.63 | $8.41 | $8.48 | 144.05M |
| 12/29/2025 | $8.30 | $8.45 | $8.29 | $8.37 | 90.63M |
| 12/26/2025 | $8.18 | $8.41 | $8.15 | $8.36 | 132.95M |
| 12/25/2025 | $8.15 | $8.24 | $8.12 | $8.20 | 71.20M |
| 12/24/2025 | $8.08 | $8.17 | $8.06 | $8.16 | 61.71M |
| 12/23/2025 | $8.25 | $8.36 | $8.10 | $8.12 | 90.68M |
| 12/22/2025 | $8.20 | $8.29 | $8.18 | $8.21 | 83.51M |
| 12/19/2025 | $8.41 | $8.49 | $8.09 | $8.25 | 158.33M |
| 12/18/2025 | $8.13 | $8.33 | $8.09 | $8.11 | 78.81M |
| 12/17/2025 | $7.98 | $8.25 | $7.97 | $8.25 | 111.47M |
| 12/16/2025 | $8.30 | $8.34 | $7.98 | $8.02 | 114.24M |
| 12/15/2025 | $8.32 | $8.59 | $8.17 | $8.39 | 117.60M |
| 12/12/2025 | $8.38 | $8.45 | $8.30 | $8.40 | 76.06M |
| 12/11/2025 | $8.72 | $8.77 | $8.38 | $8.40 | 118.88M |
| 12/10/2025 | $8.68 | $9.04 | $8.60 | $8.79 | 148.91M |
| 12/9/2025 | $8.86 | $9.03 | $8.69 | $8.71 | 128.92M |
| 12/8/2025 | $8.57 | $8.92 | $8.54 | $8.88 | 173.03M |
| 12/5/2025 | $8.55 | $8.63 | $8.37 | $8.61 | 126.99M |
| 12/4/2025 | $8.56 | $8.84 | $8.49 | $8.64 | 167.59M |
| 12/3/2025 | $9.10 | $9.11 | $8.55 | $8.57 | 202.89M |
| 12/2/2025 | $9.23 | $9.24 | $8.92 | $9.11 | 156.82M |
| 12/1/2025 | $9.36 | $9.49 | $9.22 | $9.25 | 208.17M |
| 11/28/2025 | $9.29 | $9.60 | $9.16 | $9.43 | 265.65M |
| 11/27/2025 | $9.57 | $9.88 | $9.30 | $9.32 | 277.42M |
| 11/26/2025 | $9.72 | $9.90 | $9.43 | $9.50 | 375.68M |
| 11/25/2025 | $9.80 | $10.25 | $9.70 | $9.72 | 665.24M |
| 11/24/2025 | $8.98 | $9.74 | $8.73 | $9.74 | 457.11M |
| 11/21/2025 | $8.57 | $9.15 | $8.45 | $8.85 | 304.68M |
| 11/20/2025 | $8.73 | $8.81 | $8.61 | $8.62 | 136.51M |
| 11/19/2025 | $8.73 | $8.86 | $8.60 | $8.66 | 180.65M |
| 11/18/2025 | $8.45 | $8.80 | $8.40 | $8.71 | 251.88M |
| 11/17/2025 | $8.11 | $8.54 | $8.11 | $8.50 | 165.73M |
| 11/14/2025 | $8.28 | $8.36 | $8.10 | $8.10 | 83.12M |
| 11/13/2025 | $8.29 | $8.44 | $8.21 | $8.34 | 86.29M |
| 11/12/2025 | $8.37 | $8.37 | $8.14 | $8.27 | 78.38M |
| 11/11/2025 | $8.47 | $8.49 | $8.28 | $8.33 | 67.65M |
| 11/10/2025 | $8.43 | $8.53 | $8.35 | $8.38 | 87.44M |
| 11/7/2025 | $8.44 | $8.51 | $8.28 | $8.35 | 81.70M |
| 11/6/2025 | $8.57 | $8.61 | $8.40 | $8.46 | 102.99M |
| 11/5/2025 | $8.52 | $8.69 | $8.48 | $8.62 | 126.40M |
| 11/4/2025 | $8.55 | $8.71 | $8.54 | $8.65 | 136.97M |
| 11/3/2025 | $8.57 | $8.76 | $8.47 | $8.69 | 174.47M |
| 10/31/2025 | $8.37 | $8.55 | $8.26 | $8.50 | 168.70M |
| 10/30/2025 | $8.43 | $8.49 | $8.27 | $8.28 | 140.12M |
| 10/29/2025 | $8.30 | $8.36 | $8.20 | $8.32 | 80.84M |
| 10/28/2025 | $8.28 | $8.49 | $8.20 | $8.40 | 149.68M |
| 10/27/2025 | $8.03 | $8.38 | $8.00 | $8.22 | 109.91M |
| 10/24/2025 | $8.02 | $8.04 | $7.93 | $7.99 | 46.69M |
| 10/23/2025 | $7.92 | $8.02 | $7.90 | $8.01 | 49.23M |
| 10/22/2025 | $7.91 | $8.05 | $7.89 | $7.97 | 49.61M |
| 10/21/2025 | $7.78 | $8.03 | $7.76 | $7.95 | 63.56M |
| 10/20/2025 | $7.85 | $7.90 | $7.75 | $7.78 | 54.46M |