002419.SZ002419.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $5.99 | $6.00 | $5.82 | $5.88 | 31.82M |
| 1/14/2026 | $6.03 | $6.17 | $5.92 | $6.00 | 45.31M |
| 1/13/2026 | $6.19 | $6.25 | $6.01 | $6.03 | 51.26M |
| 1/12/2026 | $5.97 | $6.30 | $5.95 | $6.22 | 87.44M |
| 1/9/2026 | $5.63 | $6.10 | $5.62 | $6.03 | 107.99M |
| 1/8/2026 | $5.55 | $5.67 | $5.45 | $5.63 | 47.44M |
| 1/7/2026 | $5.53 | $5.83 | $5.51 | $5.68 | 53.65M |
| 1/6/2026 | $5.51 | $5.56 | $5.48 | $5.54 | 35.00M |
| 1/5/2026 | $5.53 | $5.54 | $5.46 | $5.50 | 25.30M |
| 12/31/2025 | $5.59 | $5.61 | $5.45 | $5.53 | 24.16M |
| 12/30/2025 | $5.68 | $5.69 | $5.49 | $5.55 | 35.78M |
| 12/29/2025 | $5.77 | $5.87 | $5.64 | $5.70 | 29.07M |
| 12/26/2025 | $5.75 | $5.89 | $5.73 | $5.75 | 33.38M |
| 12/25/2025 | $5.73 | $5.93 | $5.71 | $5.79 | 38.39M |
| 12/24/2025 | $5.78 | $5.80 | $5.69 | $5.73 | 33.55M |
| 12/23/2025 | $5.90 | $5.92 | $5.77 | $5.80 | 42.79M |
| 12/22/2025 | $5.90 | $5.99 | $5.86 | $5.92 | 49.22M |
| 12/19/2025 | $5.86 | $6.05 | $5.77 | $6.00 | 69.93M |
| 12/18/2025 | $5.65 | $6.07 | $5.64 | $5.92 | 84.97M |
| 12/17/2025 | $5.74 | $5.85 | $5.56 | $5.71 | 60.73M |
| 12/16/2025 | $5.42 | $5.83 | $5.37 | $5.68 | 75.80M |
| 12/15/2025 | $5.37 | $5.48 | $5.33 | $5.43 | 39.72M |
| 12/12/2025 | $5.43 | $5.44 | $5.26 | $5.27 | 41.38M |
| 12/11/2025 | $5.74 | $5.77 | $5.42 | $5.46 | 58.60M |
| 12/10/2025 | $5.53 | $5.95 | $5.51 | $5.74 | 84.41M |
| 12/9/2025 | $5.41 | $5.52 | $5.40 | $5.46 | 18.98M |
| 12/8/2025 | $5.49 | $5.52 | $5.42 | $5.43 | 14.69M |
| 12/5/2025 | $5.42 | $5.50 | $5.34 | $5.49 | 11.23M |
| 12/4/2025 | $5.47 | $5.49 | $5.37 | $5.41 | 15.70M |
| 12/3/2025 | $5.52 | $5.54 | $5.45 | $5.48 | 12.11M |
| 12/2/2025 | $5.52 | $5.55 | $5.47 | $5.54 | 11.75M |
| 12/1/2025 | $5.52 | $5.61 | $5.48 | $5.54 | 15.08M |
| 11/28/2025 | $5.41 | $5.53 | $5.36 | $5.52 | 16.44M |
| 11/27/2025 | $5.45 | $5.55 | $5.41 | $5.42 | 15.71M |
| 11/26/2025 | $5.40 | $5.54 | $5.38 | $5.43 | 15.51M |
| 11/25/2025 | $5.32 | $5.43 | $5.29 | $5.40 | 13.29M |
| 11/24/2025 | $5.21 | $5.35 | $5.19 | $5.32 | 17.34M |
| 11/21/2025 | $5.51 | $5.51 | $5.18 | $5.18 | 27.08M |
| 11/20/2025 | $5.62 | $5.62 | $5.43 | $5.46 | 17.05M |
| 11/19/2025 | $5.71 | $5.74 | $5.56 | $5.59 | 12.99M |
| 11/18/2025 | $5.76 | $5.76 | $5.64 | $5.71 | 13.47M |
| 11/17/2025 | $5.75 | $5.81 | $5.72 | $5.77 | 15.05M |
| 11/14/2025 | $5.73 | $5.85 | $5.73 | $5.75 | 20.45M |
| 11/13/2025 | $5.74 | $5.77 | $5.68 | $5.76 | 17.15M |
| 11/12/2025 | $5.81 | $5.84 | $5.70 | $5.72 | 18.45M |
| 11/11/2025 | $5.72 | $5.83 | $5.70 | $5.80 | 23.62M |
| 11/10/2025 | $5.68 | $5.77 | $5.60 | $5.73 | 21.47M |
| 11/7/2025 | $5.61 | $5.70 | $5.59 | $5.66 | 20.61M |
| 11/6/2025 | $5.61 | $5.62 | $5.53 | $5.60 | 14.12M |
| 11/5/2025 | $5.55 | $5.64 | $5.55 | $5.61 | 18.21M |
| 11/4/2025 | $5.56 | $5.64 | $5.52 | $5.59 | 20.23M |
| 11/3/2025 | $5.45 | $5.64 | $5.42 | $5.57 | 34.71M |
| 10/31/2025 | $5.37 | $5.43 | $5.36 | $5.40 | 17.78M |
| 10/30/2025 | $5.41 | $5.42 | $5.33 | $5.38 | 20.16M |
| 10/29/2025 | $5.50 | $5.51 | $5.33 | $5.40 | 35.77M |
| 10/28/2025 | $5.47 | $5.69 | $5.45 | $5.61 | 33.36M |
| 10/27/2025 | $5.49 | $5.53 | $5.44 | $5.47 | 15.71M |
| 10/24/2025 | $5.55 | $5.56 | $5.44 | $5.46 | 18.79M |
| 10/23/2025 | $5.62 | $5.63 | $5.50 | $5.55 | 17.89M |
| 10/22/2025 | $5.56 | $5.61 | $5.50 | $5.56 | 12.29M |
| 10/21/2025 | $5.47 | $5.57 | $5.43 | $5.56 | 14.21M |
| 10/20/2025 | $5.50 | $5.51 | $5.41 | $5.45 | 11.43M |
| 10/17/2025 | $5.56 | $5.61 | $5.44 | $5.45 | 13.82M |