002441.SZ002441.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $9.57 | $9.57 | $9.46 | $9.51 | 3.62M |
| 1/14/2026 | $9.54 | $9.64 | $9.36 | $9.49 | 12.01M |
| 1/13/2026 | $9.56 | $9.66 | $9.44 | $9.55 | 12.22M |
| 1/12/2026 | $9.51 | $9.63 | $9.47 | $9.58 | 11.07M |
| 1/9/2026 | $9.57 | $9.65 | $9.52 | $9.57 | 9.17M |
| 1/8/2026 | $9.58 | $9.65 | $9.51 | $9.57 | 7.91M |
| 1/7/2026 | $9.52 | $9.59 | $9.44 | $9.58 | 9.34M |
| 1/6/2026 | $9.45 | $9.54 | $9.43 | $9.51 | 6.77M |
| 1/5/2026 | $9.41 | $9.49 | $9.34 | $9.43 | 8.93M |
| 12/31/2025 | $9.33 | $9.44 | $9.28 | $9.40 | 6.07M |
| 12/30/2025 | $9.31 | $9.41 | $9.31 | $9.37 | 5.11M |
| 12/29/2025 | $9.29 | $9.48 | $9.23 | $9.39 | 7.36M |
| 12/26/2025 | $9.30 | $9.39 | $9.26 | $9.32 | 8.34M |
| 12/25/2025 | $9.16 | $9.32 | $9.13 | $9.29 | 6.17M |
| 12/24/2025 | $9.02 | $9.17 | $8.96 | $9.13 | 4.88M |
| 12/23/2025 | $9.08 | $9.11 | $8.96 | $9.00 | 6.48M |
| 12/22/2025 | $9.14 | $9.18 | $9.07 | $9.09 | 4.45M |
| 12/19/2025 | $8.96 | $9.17 | $8.92 | $9.12 | 6.05M |
| 12/18/2025 | $8.82 | $8.97 | $8.75 | $8.92 | 5.12M |
| 12/17/2025 | $8.86 | $8.90 | $8.65 | $8.82 | 8.17M |
| 12/16/2025 | $9.12 | $9.13 | $8.83 | $8.84 | 9.88M |
| 12/15/2025 | $9.22 | $9.39 | $9.20 | $9.38 | 8.68M |
| 12/12/2025 | $9.22 | $9.37 | $9.22 | $9.28 | 8.59M |
| 12/11/2025 | $9.30 | $9.38 | $9.24 | $9.24 | 6.26M |
| 12/10/2025 | $9.40 | $9.41 | $9.24 | $9.29 | 8.45M |
| 12/9/2025 | $9.39 | $9.58 | $9.29 | $9.41 | 14.25M |
| 12/8/2025 | $9.39 | $9.42 | $9.27 | $9.27 | 5.89M |
| 12/5/2025 | $9.22 | $9.39 | $9.19 | $9.39 | 5.96M |
| 12/4/2025 | $9.25 | $9.31 | $9.15 | $9.21 | 4.74M |
| 12/3/2025 | $9.29 | $9.32 | $9.22 | $9.30 | 5.30M |
| 12/2/2025 | $9.36 | $9.37 | $9.19 | $9.28 | 5.61M |
| 12/1/2025 | $9.33 | $9.46 | $9.33 | $9.37 | 6.96M |
| 11/28/2025 | $9.16 | $9.35 | $9.11 | $9.34 | 4.92M |
| 11/27/2025 | $9.13 | $9.24 | $9.09 | $9.16 | 5.19M |
| 11/26/2025 | $9.13 | $9.24 | $9.07 | $9.10 | 5.48M |
| 11/25/2025 | $9.07 | $9.22 | $8.99 | $9.15 | 7.79M |
| 11/24/2025 | $9.02 | $9.10 | $8.93 | $9.02 | 8.36M |
| 11/21/2025 | $9.47 | $9.49 | $8.98 | $9.01 | 12.48M |
| 11/20/2025 | $9.62 | $9.71 | $9.47 | $9.50 | 6.19M |
| 11/19/2025 | $9.81 | $9.89 | $9.55 | $9.60 | 8.03M |
| 11/18/2025 | $10.02 | $10.07 | $9.75 | $9.81 | 9.43M |
| 11/17/2025 | $10.18 | $10.18 | $10.01 | $10.07 | 6.33M |
| 11/14/2025 | $10.25 | $10.34 | $10.19 | $10.19 | 7.24M |
| 11/13/2025 | $10.21 | $10.36 | $10.14 | $10.27 | 7.84M |
| 11/12/2025 | $10.26 | $10.35 | $10.18 | $10.25 | 6.46M |
| 11/11/2025 | $10.30 | $10.40 | $10.25 | $10.31 | 7.37M |
| 11/10/2025 | $10.42 | $10.49 | $10.24 | $10.30 | 10.09M |
| 11/7/2025 | $10.22 | $10.49 | $10.16 | $10.39 | 11.81M |
| 11/6/2025 | $10.35 | $10.45 | $10.25 | $10.30 | 13.88M |
| 11/5/2025 | $10.17 | $10.40 | $9.93 | $10.36 | 19.47M |
| 11/4/2025 | $10.10 | $10.35 | $10.00 | $10.23 | 22.16M |
| 11/3/2025 | $9.80 | $10.09 | $9.75 | $10.06 | 20.18M |
| 10/31/2025 | $9.59 | $10.05 | $9.58 | $9.78 | 21.20M |
| 10/30/2025 | $9.57 | $9.57 | $9.40 | $9.42 | 6.00M |
| 10/29/2025 | $9.52 | $9.56 | $9.39 | $9.56 | 6.37M |
| 10/28/2025 | $9.50 | $9.57 | $9.42 | $9.54 | 6.89M |
| 10/27/2025 | $9.50 | $9.57 | $9.38 | $9.49 | 5.72M |
| 10/24/2025 | $9.55 | $9.56 | $9.46 | $9.49 | 5.32M |
| 10/23/2025 | $9.38 | $9.54 | $9.33 | $9.53 | 7.44M |
| 10/22/2025 | $9.39 | $9.53 | $9.30 | $9.42 | 6.59M |
| 10/21/2025 | $9.17 | $9.42 | $9.16 | $9.40 | 7.80M |
| 10/20/2025 | $9.16 | $9.29 | $9.04 | $9.22 | 8.30M |
| 10/17/2025 | $9.44 | $9.45 | $8.96 | $8.98 | 11.99M |