002445.SZ(002445.SZ)
002445.SZ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $2.66 | $2.76 | $2.66 | $2.70 | 65.65M |
| 7/17/2026 | $2.73 | $2.78 | $2.63 | $2.65 | 49.90M |
| 7/16/2026 | $2.73 | $2.79 | $2.70 | $2.74 | 34.81M |
| 7/15/2026 | $2.69 | $2.78 | $2.68 | $2.75 | 42.60M |
| 7/14/2026 | $2.64 | $2.71 | $2.61 | $2.71 | 46.34M |
| 7/13/2026 | $2.76 | $2.79 | $2.64 | $2.66 | 60.97M |
| 7/10/2026 | $2.72 | $2.82 | $2.66 | $2.77 | 68.07M |
| 7/9/2026 | $2.71 | $2.75 | $2.63 | $2.72 | 58.74M |
| 7/8/2026 | $2.81 | $2.82 | $2.73 | $2.74 | 54.74M |
| 7/7/2026 | $2.80 | $2.90 | $2.78 | $2.82 | 58.61M |
| 7/6/2026 | $2.92 | $2.96 | $2.78 | $2.82 | 74.49M |
| 7/3/2026 | $2.87 | $2.97 | $2.86 | $2.92 | 77.87M |
| 7/2/2026 | $2.89 | $2.95 | $2.86 | $2.87 | 49.46M |
| 7/1/2026 | $2.83 | $2.92 | $2.81 | $2.89 | 74.68M |
| 6/30/2026 | $2.82 | $2.89 | $2.81 | $2.84 | 54.36M |
| 6/29/2026 | $2.90 | $2.94 | $2.80 | $2.83 | 73.47M |
| 6/26/2026 | $2.92 | $2.96 | $2.88 | $2.91 | 64.24M |
| 6/25/2026 | $3.00 | $3.03 | $2.92 | $2.96 | 74.41M |
| 6/24/2026 | $3.08 | $3.17 | $2.98 | $3.02 | 90.49M |
| 6/23/2026 | $3.06 | $3.16 | $3.01 | $3.10 | 78.31M |
| 6/22/2026 | $3.15 | $3.17 | $3.02 | $3.07 | 83.43M |
| 6/18/2026 | $3.17 | $3.20 | $3.11 | $3.18 | 64.62M |
| 6/17/2026 | $3.24 | $3.26 | $3.17 | $3.19 | 75.73M |
| 6/16/2026 | $3.19 | $3.29 | $3.13 | $3.27 | 97.94M |
| 6/15/2026 | $3.17 | $3.28 | $3.16 | $3.21 | 85.38M |
| 6/12/2026 | $3.27 | $3.28 | $3.13 | $3.16 | 80.82M |
| 6/11/2026 | $3.20 | $3.39 | $3.17 | $3.23 | 72.71M |
| 6/10/2026 | $3.36 | $3.37 | $3.19 | $3.22 | 81.93M |
| 6/9/2026 | $3.40 | $3.44 | $3.32 | $3.39 | 57.47M |
| 6/8/2026 | $3.42 | $3.52 | $3.35 | $3.38 | 97.73M |
| 6/5/2026 | $3.58 | $3.69 | $3.51 | $3.53 | 125.10M |
| 6/4/2026 | $3.66 | $3.69 | $3.55 | $3.61 | 128.53M |
| 6/3/2026 | $3.56 | $3.80 | $3.53 | $3.72 | 185.11M |
| 6/2/2026 | $3.53 | $3.60 | $3.36 | $3.57 | 142.76M |
| 6/1/2026 | $3.44 | $3.60 | $3.42 | $3.52 | 99.15M |
| 5/29/2026 | $3.57 | $3.63 | $3.43 | $3.46 | 114.04M |
| 5/28/2026 | $3.50 | $3.63 | $3.48 | $3.58 | 106.42M |
| 5/27/2026 | $3.52 | $3.62 | $3.47 | $3.49 | 101.36M |
| 5/26/2026 | $3.59 | $3.60 | $3.45 | $3.50 | 101.65M |
| 5/25/2026 | $3.69 | $3.72 | $3.55 | $3.60 | 102.47M |
| 5/22/2026 | $3.54 | $3.72 | $3.54 | $3.68 | 110.25M |
| 5/21/2026 | $3.71 | $3.77 | $3.50 | $3.53 | 130.68M |
| 5/20/2026 | $3.84 | $3.85 | $3.66 | $3.71 | 156.16M |
| 5/19/2026 | $3.99 | $3.99 | $3.81 | $3.90 | 163.67M |
| 5/18/2026 | $4.03 | $4.05 | $3.92 | $3.99 | 294.17M |
| 5/15/2026 | $3.89 | $4.27 | $3.89 | $4.25 | 413.90M |
| 5/14/2026 | $3.95 | $4.03 | $3.86 | $3.88 | 158.42M |
| 5/13/2026 | $3.98 | $4.14 | $3.96 | $4.00 | 196.06M |
| 5/12/2026 | $3.92 | $4.05 | $3.87 | $3.93 | 195.67M |
| 5/11/2026 | $3.95 | $4.00 | $3.85 | $3.87 | 144.02M |
| 5/8/2026 | $3.94 | $4.02 | $3.85 | $3.95 | 228.48M |
| 5/7/2026 | $3.71 | $4.08 | $3.70 | $3.90 | 269.41M |
| 5/6/2026 | $3.65 | $3.75 | $3.63 | $3.71 | 138.95M |
| 4/30/2026 | $3.81 | $3.85 | $3.62 | $3.64 | 172.72M |
| 4/29/2026 | $3.67 | $3.95 | $3.65 | $3.82 | 215.16M |
| 4/28/2026 | $3.60 | $3.88 | $3.58 | $3.72 | 245.73M |
| 4/27/2026 | $3.60 | $3.90 | $3.45 | $3.79 | 300.34M |
| 4/24/2026 | $3.46 | $3.65 | $3.43 | $3.55 | 235.48M |
| 4/23/2026 | $3.45 | $3.51 | $3.33 | $3.49 | 189.36M |
| 4/22/2026 | $3.40 | $3.46 | $3.37 | $3.45 | 101.85M |