002408.SZ002408.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $5.04 | $5.08 | $5.00 | $5.06 | 24.14M |
| 1/14/2026 | $4.97 | $5.08 | $4.95 | $5.03 | 43.41M |
| 1/13/2026 | $4.97 | $5.02 | $4.93 | $4.97 | 22.46M |
| 1/12/2026 | $4.95 | $4.99 | $4.92 | $4.97 | 25.33M |
| 1/9/2026 | $4.96 | $4.99 | $4.90 | $4.95 | 21.48M |
| 1/8/2026 | $4.94 | $4.98 | $4.89 | $4.94 | 16.33M |
| 1/7/2026 | $5.04 | $5.06 | $4.93 | $4.94 | 24.40M |
| 1/6/2026 | $4.87 | $5.09 | $4.86 | $5.06 | 38.35M |
| 1/5/2026 | $4.90 | $4.95 | $4.84 | $4.87 | 21.45M |
| 12/31/2025 | $4.94 | $4.95 | $4.86 | $4.88 | 17.41M |
| 12/30/2025 | $4.90 | $5.00 | $4.87 | $4.95 | 25.11M |
| 12/29/2025 | $4.88 | $4.94 | $4.85 | $4.89 | 15.55M |
| 12/26/2025 | $4.89 | $4.93 | $4.86 | $4.90 | 15.11M |
| 12/25/2025 | $4.90 | $4.93 | $4.87 | $4.90 | 12.15M |
| 12/24/2025 | $4.85 | $4.95 | $4.84 | $4.90 | 18.78M |
| 12/23/2025 | $4.85 | $4.88 | $4.83 | $4.86 | 11.94M |
| 12/22/2025 | $4.79 | $4.91 | $4.78 | $4.85 | 18.44M |
| 12/19/2025 | $4.68 | $4.78 | $4.67 | $4.76 | 14.55M |
| 12/18/2025 | $4.69 | $4.75 | $4.66 | $4.68 | 10.43M |
| 12/17/2025 | $4.63 | $4.70 | $4.60 | $4.67 | 11.63M |
| 12/16/2025 | $4.70 | $4.72 | $4.61 | $4.64 | 13.88M |
| 12/15/2025 | $4.64 | $4.81 | $4.62 | $4.72 | 22.58M |
| 12/12/2025 | $4.61 | $4.66 | $4.53 | $4.65 | 22.23M |
| 12/11/2025 | $4.68 | $4.68 | $4.58 | $4.59 | 17.59M |
| 12/10/2025 | $4.66 | $4.68 | $4.63 | $4.67 | 13.86M |
| 12/9/2025 | $4.74 | $4.75 | $4.66 | $4.68 | 18.41M |
| 12/8/2025 | $4.79 | $4.80 | $4.73 | $4.74 | 14.33M |
| 12/5/2025 | $4.77 | $4.78 | $4.72 | $4.77 | 14.84M |
| 12/4/2025 | $4.83 | $4.86 | $4.75 | $4.76 | 14.43M |
| 12/3/2025 | $4.87 | $4.89 | $4.83 | $4.84 | 9.36M |
| 12/2/2025 | $4.91 | $4.91 | $4.86 | $4.89 | 10.88M |
| 12/1/2025 | $4.84 | $4.93 | $4.83 | $4.91 | 17.78M |
| 11/28/2025 | $4.76 | $4.88 | $4.75 | $4.84 | 17.22M |
| 11/27/2025 | $4.75 | $4.80 | $4.72 | $4.76 | 14.51M |
| 11/26/2025 | $4.76 | $4.81 | $4.70 | $4.78 | 22.51M |
| 11/25/2025 | $4.79 | $4.81 | $4.75 | $4.76 | 20.58M |
| 11/24/2025 | $4.85 | $4.88 | $4.77 | $4.79 | 17.72M |
| 11/21/2025 | $4.96 | $5.00 | $4.82 | $4.83 | 27.65M |
| 11/20/2025 | $5.06 | $5.09 | $4.97 | $4.98 | 18.66M |
| 11/19/2025 | $5.04 | $5.12 | $5.02 | $5.08 | 16.95M |
| 11/18/2025 | $5.15 | $5.16 | $4.98 | $5.03 | 24.99M |
| 11/17/2025 | $5.05 | $5.20 | $4.98 | $5.13 | 31.37M |
| 11/14/2025 | $5.08 | $5.14 | $5.03 | $5.04 | 18.30M |
| 11/13/2025 | $5.00 | $5.10 | $5.00 | $5.09 | 23.11M |
| 11/12/2025 | $5.05 | $5.06 | $4.98 | $5.03 | 15.31M |
| 11/11/2025 | $5.00 | $5.06 | $4.98 | $5.04 | 17.17M |
| 11/10/2025 | $4.97 | $5.03 | $4.94 | $5.00 | 22.53M |
| 11/7/2025 | $4.83 | $4.98 | $4.82 | $4.96 | 30.63M |
| 11/6/2025 | $4.82 | $4.85 | $4.81 | $4.84 | 11.37M |
| 11/5/2025 | $4.80 | $4.85 | $4.78 | $4.83 | 9.83M |
| 11/4/2025 | $4.85 | $4.87 | $4.80 | $4.81 | 8.90M |
| 11/3/2025 | $4.82 | $4.86 | $4.76 | $4.86 | 14.59M |
| 10/31/2025 | $4.81 | $4.83 | $4.77 | $4.81 | 12.78M |
| 10/30/2025 | $4.85 | $4.87 | $4.75 | $4.80 | 27.50M |
| 10/29/2025 | $4.87 | $4.94 | $4.85 | $4.93 | 14.18M |
| 10/28/2025 | $4.87 | $4.92 | $4.85 | $4.87 | 10.96M |
| 10/27/2025 | $4.88 | $4.92 | $4.87 | $4.87 | 11.21M |
| 10/24/2025 | $4.98 | $4.99 | $4.86 | $4.87 | 14.40M |
| 10/23/2025 | $4.89 | $4.98 | $4.86 | $4.98 | 13.24M |
| 10/22/2025 | $4.89 | $4.94 | $4.88 | $4.89 | 10.12M |
| 10/21/2025 | $4.82 | $4.92 | $4.82 | $4.89 | 11.39M |
| 10/20/2025 | $4.85 | $4.86 | $4.79 | $4.83 | 13.25M |
| 10/17/2025 | $4.90 | $4.95 | $4.81 | $4.83 | 14.56M |