002434.SZ002434.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $9.48 | $9.87 | $9.43 | $9.80 | 48.36M |
| 1/15/2026 | $9.35 | $9.55 | $9.30 | $9.42 | 18.86M |
| 1/14/2026 | $9.48 | $9.65 | $9.30 | $9.41 | 34.32M |
| 1/13/2026 | $9.63 | $9.63 | $9.32 | $9.48 | 32.23M |
| 1/12/2026 | $9.30 | $9.70 | $9.14 | $9.64 | 51.09M |
| 1/9/2026 | $9.33 | $9.46 | $9.24 | $9.28 | 23.65M |
| 1/8/2026 | $9.32 | $9.49 | $9.28 | $9.34 | 21.00M |
| 1/7/2026 | $9.38 | $9.41 | $9.26 | $9.29 | 17.23M |
| 1/6/2026 | $9.51 | $9.62 | $9.33 | $9.38 | 27.21M |
| 1/5/2026 | $9.48 | $9.54 | $9.34 | $9.51 | 18.26M |
| 12/31/2025 | $9.78 | $9.81 | $9.46 | $9.53 | 24.30M |
| 12/30/2025 | $9.35 | $9.85 | $9.32 | $9.78 | 32.43M |
| 12/29/2025 | $9.40 | $9.50 | $9.35 | $9.41 | 12.94M |
| 12/26/2025 | $9.45 | $9.47 | $9.30 | $9.38 | 14.59M |
| 12/25/2025 | $9.27 | $9.50 | $9.23 | $9.45 | 19.06M |
| 12/24/2025 | $9.21 | $9.28 | $9.16 | $9.25 | 12.37M |
| 12/23/2025 | $9.37 | $9.45 | $9.14 | $9.21 | 19.05M |
| 12/22/2025 | $9.17 | $9.50 | $9.17 | $9.44 | 26.51M |
| 12/19/2025 | $8.90 | $9.13 | $8.88 | $9.08 | 19.56M |
| 12/18/2025 | $8.88 | $9.10 | $8.83 | $8.86 | 12.25M |
| 12/17/2025 | $8.82 | $8.92 | $8.65 | $8.92 | 14.71M |
| 12/16/2025 | $8.89 | $8.95 | $8.69 | $8.83 | 15.64M |
| 12/15/2025 | $8.86 | $9.11 | $8.85 | $8.89 | 12.25M |
| 12/12/2025 | $9.06 | $9.21 | $8.91 | $8.96 | 20.40M |
| 12/11/2025 | $8.85 | $9.19 | $8.85 | $9.05 | 30.14M |
| 12/10/2025 | $8.98 | $8.99 | $8.81 | $8.84 | 12.69M |
| 12/9/2025 | $8.93 | $9.12 | $8.86 | $8.98 | 15.61M |
| 12/8/2025 | $9.05 | $9.10 | $8.94 | $8.96 | 11.49M |
| 12/5/2025 | $8.96 | $9.04 | $8.83 | $9.01 | 12.27M |
| 12/4/2025 | $8.87 | $8.96 | $8.75 | $8.94 | 14.16M |
| 12/3/2025 | $8.99 | $9.07 | $8.75 | $8.75 | 10.86M |
| 12/2/2025 | $9.03 | $9.08 | $8.90 | $8.96 | 12.55M |
| 12/1/2025 | $8.73 | $9.12 | $8.71 | $9.08 | 22.69M |
| 11/28/2025 | $8.64 | $8.75 | $8.58 | $8.73 | 10.65M |
| 11/27/2025 | $8.76 | $8.90 | $8.61 | $8.64 | 16.82M |
| 11/26/2025 | $8.57 | $8.85 | $8.52 | $8.68 | 20.67M |
| 11/25/2025 | $8.35 | $8.66 | $8.29 | $8.59 | 23.37M |
| 11/24/2025 | $8.29 | $8.38 | $8.22 | $8.29 | 10.52M |
| 11/21/2025 | $8.37 | $8.52 | $8.21 | $8.23 | 17.76M |
| 11/20/2025 | $8.65 | $8.69 | $8.46 | $8.48 | 11.82M |
| 11/19/2025 | $8.87 | $8.88 | $8.59 | $8.60 | 18.33M |
| 11/18/2025 | $8.86 | $8.92 | $8.73 | $8.88 | 17.49M |
| 11/17/2025 | $8.97 | $8.99 | $8.85 | $8.90 | 14.73M |
| 11/14/2025 | $9.08 | $9.13 | $8.97 | $8.98 | 13.85M |
| 11/13/2025 | $9.08 | $9.15 | $8.96 | $9.12 | 14.70M |
| 11/12/2025 | $9.35 | $9.37 | $9.03 | $9.06 | 22.44M |
| 11/11/2025 | $9.38 | $9.40 | $9.26 | $9.28 | 18.56M |
| 11/10/2025 | $9.51 | $9.54 | $9.26 | $9.38 | 24.45M |
| 11/7/2025 | $9.78 | $9.80 | $9.48 | $9.52 | 29.22M |
| 11/6/2025 | $9.68 | $9.88 | $9.53 | $9.77 | 56.82M |
| 11/5/2025 | $8.81 | $9.68 | $8.73 | $9.68 | 54.52M |
| 11/4/2025 | $8.96 | $9.01 | $8.74 | $8.80 | 18.73M |
| 11/3/2025 | $9.05 | $9.17 | $8.89 | $8.96 | 22.82M |
| 10/31/2025 | $8.97 | $9.17 | $8.97 | $9.02 | 15.27M |
| 10/30/2025 | $9.24 | $9.24 | $8.96 | $8.97 | 20.56M |
| 10/29/2025 | $9.35 | $9.37 | $9.09 | $9.14 | 26.53M |
| 10/28/2025 | $9.45 | $9.49 | $9.31 | $9.39 | 23.63M |
| 10/27/2025 | $9.75 | $9.79 | $9.24 | $9.41 | 50.15M |
| 10/24/2025 | $9.73 | $10.01 | $9.73 | $9.87 | 24.73M |
| 10/23/2025 | $9.68 | $9.77 | $9.50 | $9.69 | 21.72M |
| 10/22/2025 | $9.56 | $9.83 | $9.40 | $9.77 | 32.42M |
| 10/21/2025 | $9.66 | $9.69 | $9.56 | $9.59 | 17.55M |
| 10/20/2025 | $9.68 | $9.86 | $9.55 | $9.60 | 26.47M |