002425.SZ(002425.SZ)
002425.SZ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/14/2026 | $3.25 | $3.36 | $3.12 | $3.25 | 94.66M |
| 8/13/2026 | $3.43 | $3.55 | $3.32 | $3.33 | 100.19M |
| 8/12/2026 | $3.31 | $3.49 | $3.28 | $3.47 | 132.66M |
| 8/11/2026 | $3.31 | $3.64 | $3.22 | $3.47 | 183.68M |
| 8/10/2026 | $3.38 | $3.49 | $3.17 | $3.31 | 160.75M |
| 8/7/2026 | $3.82 | $3.82 | $3.44 | $3.48 | 205.27M |
| 8/6/2026 | $3.82 | $3.82 | $3.66 | $3.82 | 110.12M |
| 8/5/2026 | $3.47 | $3.47 | $3.47 | $3.47 | 14.99M |
| 8/4/2026 | $2.90 | $3.15 | $2.90 | $3.15 | 45.08M |
| 8/3/2026 | $2.83 | $2.88 | $2.81 | $2.86 | 43.58M |
| 7/31/2026 | $2.73 | $2.85 | $2.72 | $2.82 | 68.75M |
| 7/30/2026 | $2.68 | $2.95 | $2.66 | $2.81 | 78.62M |
| 7/29/2026 | $2.63 | $2.70 | $2.61 | $2.68 | 26.72M |
| 7/28/2026 | $2.54 | $2.65 | $2.54 | $2.59 | 21.59M |
| 7/27/2026 | $2.45 | $2.58 | $2.44 | $2.57 | 22.75M |
| 7/24/2026 | $2.52 | $2.54 | $2.45 | $2.46 | 17.69M |
| 7/23/2026 | $2.49 | $2.56 | $2.46 | $2.55 | 19.19M |
| 7/22/2026 | $2.53 | $2.63 | $2.48 | $2.49 | 24.10M |
| 7/21/2026 | $2.55 | $2.58 | $2.40 | $2.56 | 32.12M |
| 7/20/2026 | $2.60 | $2.66 | $2.51 | $2.57 | 24.77M |
| 7/17/2026 | $2.71 | $2.77 | $2.55 | $2.58 | 29.74M |
| 7/16/2026 | $2.72 | $2.78 | $2.65 | $2.73 | 26.74M |
| 7/15/2026 | $2.64 | $2.76 | $2.62 | $2.72 | 27.97M |
| 7/14/2026 | $2.57 | $2.66 | $2.53 | $2.65 | 23.32M |
| 7/13/2026 | $2.73 | $2.78 | $2.55 | $2.58 | 33.05M |
| 7/10/2026 | $2.67 | $2.82 | $2.60 | $2.75 | 32.03M |
| 7/9/2026 | $2.61 | $2.72 | $2.59 | $2.68 | 20.32M |
| 7/8/2026 | $2.66 | $2.68 | $2.59 | $2.64 | 23.23M |
| 7/7/2026 | $2.69 | $2.88 | $2.64 | $2.68 | 29.30M |
| 7/6/2026 | $2.77 | $2.81 | $2.69 | $2.70 | 18.59M |
| 7/3/2026 | $2.71 | $2.82 | $2.69 | $2.77 | 21.76M |
| 7/2/2026 | $2.68 | $2.90 | $2.68 | $2.73 | 29.42M |
| 7/1/2026 | $2.61 | $2.75 | $2.58 | $2.68 | 23.93M |
| 6/30/2026 | $2.60 | $2.68 | $2.57 | $2.61 | 18.50M |
| 6/29/2026 | $2.62 | $2.68 | $2.55 | $2.64 | 21.81M |
| 6/26/2026 | $2.65 | $2.66 | $2.55 | $2.60 | 22.54M |
| 6/25/2026 | $2.73 | $2.73 | $2.63 | $2.67 | 16.25M |
| 6/24/2026 | $2.81 | $2.82 | $2.69 | $2.71 | 16.05M |
| 6/23/2026 | $2.77 | $2.87 | $2.75 | $2.81 | 17.06M |
| 6/22/2026 | $2.73 | $2.81 | $2.66 | $2.81 | 20.42M |
| 6/18/2026 | $2.71 | $2.76 | $2.67 | $2.74 | 17.70M |
| 6/17/2026 | $2.82 | $2.83 | $2.70 | $2.72 | 17.09M |
| 6/16/2026 | $2.85 | $2.85 | $2.78 | $2.83 | 14.48M |
| 6/15/2026 | $2.90 | $2.94 | $2.83 | $2.86 | 18.55M |
| 6/12/2026 | $2.86 | $2.89 | $2.79 | $2.85 | 14.97M |
| 6/11/2026 | $2.92 | $2.92 | $2.78 | $2.83 | 20.63M |
| 6/10/2026 | $2.95 | $3.01 | $2.88 | $2.93 | 18.41M |
| 6/9/2026 | $2.96 | $3.05 | $2.92 | $2.97 | 20.70M |
| 6/8/2026 | $2.88 | $3.16 | $2.86 | $2.97 | 30.36M |
| 6/5/2026 | $2.90 | $3.10 | $2.90 | $2.99 | 25.57M |
| 6/4/2026 | $2.94 | $2.97 | $2.86 | $2.88 | 19.00M |
| 6/3/2026 | $3.04 | $3.04 | $2.93 | $2.95 | 17.83M |
| 6/2/2026 | $3.17 | $3.17 | $3.01 | $3.05 | 23.68M |
| 6/1/2026 | $3.10 | $3.23 | $3.03 | $3.16 | 23.32M |
| 5/29/2026 | $3.14 | $3.25 | $3.09 | $3.10 | 19.05M |
| 5/28/2026 | $3.15 | $3.20 | $3.08 | $3.14 | 18.57M |
| 5/27/2026 | $3.16 | $3.23 | $3.12 | $3.17 | 19.12M |
| 5/26/2026 | $3.24 | $3.25 | $3.12 | $3.15 | 18.54M |
| 5/25/2026 | $3.36 | $3.36 | $3.20 | $3.24 | 19.95M |
| 5/22/2026 | $3.28 | $3.37 | $3.22 | $3.34 | 18.34M |
| 5/21/2026 | $3.40 | $3.47 | $3.25 | $3.27 | 21.18M |
| 5/20/2026 | $3.47 | $3.49 | $3.37 | $3.40 | 19.81M |
| 5/19/2026 | $3.47 | $3.55 | $3.45 | $3.50 | 19.13M |
| 5/18/2026 | $3.46 | $3.47 | $3.35 | $3.46 | 21.41M |