002406.SZ002406.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $8.05 | $8.15 | $8.01 | $8.06 | 16.26M |
| 1/14/2026 | $8.10 | $8.19 | $7.95 | $8.08 | 25.94M |
| 1/13/2026 | $8.18 | $8.33 | $8.01 | $8.07 | 28.26M |
| 1/12/2026 | $8.25 | $8.28 | $8.11 | $8.18 | 29.13M |
| 1/9/2026 | $8.09 | $8.16 | $7.98 | $8.05 | 23.79M |
| 1/8/2026 | $7.88 | $8.09 | $7.86 | $8.05 | 24.85M |
| 1/7/2026 | $7.98 | $7.98 | $7.88 | $7.91 | 16.11M |
| 1/6/2026 | $7.95 | $8.01 | $7.92 | $7.97 | 16.09M |
| 1/5/2026 | $7.91 | $7.99 | $7.90 | $7.94 | 16.24M |
| 12/31/2025 | $7.94 | $7.98 | $7.83 | $7.94 | 14.11M |
| 12/30/2025 | $7.84 | $7.96 | $7.81 | $7.91 | 14.98M |
| 12/29/2025 | $7.84 | $7.93 | $7.81 | $7.89 | 14.55M |
| 12/26/2025 | $7.89 | $7.91 | $7.79 | $7.86 | 20.40M |
| 12/25/2025 | $7.63 | $7.97 | $7.61 | $7.93 | 29.19M |
| 12/24/2025 | $7.50 | $7.64 | $7.47 | $7.63 | 11.08M |
| 12/23/2025 | $7.55 | $7.55 | $7.42 | $7.50 | 10.15M |
| 12/22/2025 | $7.52 | $7.62 | $7.51 | $7.57 | 11.47M |
| 12/19/2025 | $7.32 | $7.49 | $7.32 | $7.48 | 11.79M |
| 12/18/2025 | $7.21 | $7.39 | $7.20 | $7.32 | 11.38M |
| 12/17/2025 | $7.25 | $7.29 | $7.09 | $7.26 | 12.56M |
| 12/16/2025 | $7.31 | $7.31 | $7.15 | $7.22 | 10.73M |
| 12/15/2025 | $7.35 | $7.45 | $7.30 | $7.31 | 13.77M |
| 12/12/2025 | $7.40 | $7.44 | $7.30 | $7.32 | 14.22M |
| 12/11/2025 | $7.59 | $7.60 | $7.42 | $7.42 | 9.74M |
| 12/10/2025 | $7.58 | $7.62 | $7.50 | $7.54 | 9.71M |
| 12/9/2025 | $7.65 | $7.70 | $7.58 | $7.59 | 9.73M |
| 12/8/2025 | $7.63 | $7.69 | $7.60 | $7.67 | 12.83M |
| 12/5/2025 | $7.42 | $7.62 | $7.38 | $7.62 | 13.54M |
| 12/4/2025 | $7.43 | $7.57 | $7.40 | $7.46 | 12.36M |
| 12/3/2025 | $7.60 | $7.60 | $7.39 | $7.43 | 14.67M |
| 12/2/2025 | $7.64 | $7.64 | $7.51 | $7.58 | 10.17M |
| 12/1/2025 | $7.62 | $7.70 | $7.57 | $7.64 | 12.41M |
| 11/28/2025 | $7.53 | $7.63 | $7.41 | $7.62 | 11.85M |
| 11/27/2025 | $7.52 | $7.60 | $7.47 | $7.52 | 10.22M |
| 11/26/2025 | $7.70 | $7.74 | $7.48 | $7.51 | 17.57M |
| 11/25/2025 | $7.69 | $7.82 | $7.69 | $7.71 | 13.99M |
| 11/24/2025 | $7.62 | $7.71 | $7.52 | $7.66 | 13.95M |
| 11/21/2025 | $7.82 | $7.89 | $7.51 | $7.61 | 24.22M |
| 11/20/2025 | $8.05 | $8.08 | $7.86 | $7.90 | 21.99M |
| 11/19/2025 | $8.10 | $8.15 | $7.99 | $8.04 | 22.91M |
| 11/18/2025 | $8.00 | $8.19 | $7.95 | $8.11 | 34.99M |
| 11/17/2025 | $7.99 | $8.05 | $7.91 | $8.05 | 28.81M |
| 11/14/2025 | $7.72 | $8.04 | $7.72 | $7.90 | 30.69M |
| 11/13/2025 | $7.70 | $7.82 | $7.63 | $7.76 | 11.23M |
| 11/12/2025 | $7.83 | $7.84 | $7.67 | $7.71 | 12.03M |
| 11/11/2025 | $7.78 | $7.87 | $7.76 | $7.83 | 10.66M |
| 11/10/2025 | $7.80 | $7.84 | $7.73 | $7.78 | 11.48M |
| 11/7/2025 | $7.85 | $7.89 | $7.79 | $7.81 | 13.02M |
| 11/6/2025 | $7.84 | $7.91 | $7.78 | $7.90 | 12.15M |
| 11/5/2025 | $7.76 | $7.87 | $7.72 | $7.84 | 11.96M |
| 11/4/2025 | $7.90 | $7.91 | $7.76 | $7.82 | 13.87M |
| 11/3/2025 | $7.84 | $8.00 | $7.79 | $7.93 | 24.21M |
| 10/31/2025 | $7.66 | $7.85 | $7.66 | $7.84 | 21.62M |
| 10/30/2025 | $7.77 | $7.79 | $7.65 | $7.66 | 12.12M |
| 10/29/2025 | $7.74 | $7.80 | $7.72 | $7.77 | 11.67M |
| 10/28/2025 | $7.69 | $7.80 | $7.66 | $7.77 | 14.78M |
| 10/27/2025 | $7.76 | $7.77 | $7.67 | $7.72 | 13.12M |
| 10/24/2025 | $7.60 | $7.66 | $7.57 | $7.64 | 11.20M |
| 10/23/2025 | $7.59 | $7.59 | $7.47 | $7.58 | 9.75M |
| 10/22/2025 | $7.58 | $7.66 | $7.52 | $7.60 | 11.02M |
| 10/21/2025 | $7.42 | $7.59 | $7.39 | $7.58 | 15.81M |
| 10/20/2025 | $7.36 | $7.43 | $7.35 | $7.42 | 10.80M |
| 10/17/2025 | $7.50 | $7.53 | $7.27 | $7.29 | 19.41M |