002449.SZ002449.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $8.71 | $8.85 | $8.68 | $8.85 | 14.93M |
| 1/14/2026 | $8.73 | $8.89 | $8.64 | $8.76 | 17.45M |
| 1/13/2026 | $8.93 | $8.97 | $8.70 | $8.72 | 16.58M |
| 1/12/2026 | $8.74 | $8.91 | $8.71 | $8.91 | 19.14M |
| 1/9/2026 | $8.62 | $8.76 | $8.60 | $8.76 | 16.46M |
| 1/8/2026 | $8.55 | $8.66 | $8.53 | $8.63 | 12.89M |
| 1/7/2026 | $8.65 | $8.68 | $8.53 | $8.57 | 10.43M |
| 1/6/2026 | $8.53 | $8.64 | $8.51 | $8.63 | 11.92M |
| 1/5/2026 | $8.46 | $8.52 | $8.42 | $8.51 | 9.52M |
| 12/31/2025 | $8.45 | $8.49 | $8.35 | $8.46 | 9.85M |
| 12/30/2025 | $8.43 | $8.52 | $8.41 | $8.41 | 7.36M |
| 12/29/2025 | $8.43 | $8.54 | $8.38 | $8.48 | 11.00M |
| 12/26/2025 | $8.45 | $8.50 | $8.38 | $8.43 | 7.71M |
| 12/25/2025 | $8.44 | $8.50 | $8.38 | $8.47 | 8.25M |
| 12/24/2025 | $8.30 | $8.47 | $8.26 | $8.45 | 10.04M |
| 12/23/2025 | $8.35 | $8.36 | $8.26 | $8.28 | 7.20M |
| 12/22/2025 | $8.44 | $8.47 | $8.35 | $8.36 | 8.39M |
| 12/19/2025 | $8.30 | $8.42 | $8.29 | $8.39 | 7.83M |
| 12/18/2025 | $8.26 | $8.37 | $8.23 | $8.30 | 7.66M |
| 12/17/2025 | $8.24 | $8.30 | $8.12 | $8.28 | 9.59M |
| 12/16/2025 | $8.42 | $8.45 | $8.23 | $8.24 | 10.89M |
| 12/15/2025 | $8.50 | $8.53 | $8.37 | $8.42 | 10.39M |
| 12/12/2025 | $8.62 | $8.66 | $8.50 | $8.53 | 11.20M |
| 12/11/2025 | $8.86 | $8.90 | $8.62 | $8.62 | 9.42M |
| 12/10/2025 | $8.89 | $8.95 | $8.81 | $8.86 | 6.44M |
| 12/9/2025 | $8.93 | $9.02 | $8.91 | $8.91 | 7.27M |
| 12/8/2025 | $8.93 | $8.98 | $8.91 | $8.96 | 9.76M |
| 12/5/2025 | $8.79 | $8.97 | $8.68 | $8.96 | 10.07M |
| 12/4/2025 | $8.85 | $8.91 | $8.66 | $8.79 | 9.51M |
| 12/3/2025 | $8.96 | $9.01 | $8.83 | $8.86 | 10.12M |
| 12/2/2025 | $9.06 | $9.07 | $8.96 | $9.01 | 10.90M |
| 12/1/2025 | $8.82 | $9.13 | $8.78 | $9.06 | 22.95M |
| 11/28/2025 | $8.69 | $8.83 | $8.69 | $8.81 | 8.63M |
| 11/27/2025 | $8.61 | $8.78 | $8.58 | $8.69 | 8.76M |
| 11/26/2025 | $8.71 | $8.80 | $8.61 | $8.63 | 6.95M |
| 11/25/2025 | $8.59 | $8.76 | $8.51 | $8.71 | 9.48M |
| 11/24/2025 | $8.39 | $8.61 | $8.39 | $8.55 | 9.47M |
| 11/21/2025 | $8.74 | $8.77 | $8.35 | $8.37 | 16.45M |
| 11/20/2025 | $8.80 | $8.85 | $8.74 | $8.79 | 7.77M |
| 11/19/2025 | $8.89 | $8.94 | $8.71 | $8.77 | 11.56M |
| 11/18/2025 | $8.95 | $8.96 | $8.87 | $8.92 | 8.81M |
| 11/17/2025 | $8.94 | $8.99 | $8.88 | $8.96 | 8.52M |
| 11/14/2025 | $8.94 | $9.04 | $8.91 | $8.94 | 7.97M |
| 11/13/2025 | $8.93 | $8.98 | $8.86 | $8.97 | 7.80M |
| 11/12/2025 | $8.99 | $9.05 | $8.85 | $8.95 | 9.33M |
| 11/11/2025 | $8.93 | $9.15 | $8.92 | $8.99 | 17.30M |
| 11/10/2025 | $8.89 | $8.93 | $8.88 | $8.93 | 8.41M |
| 11/7/2025 | $8.84 | $8.92 | $8.78 | $8.89 | 11.03M |
| 11/6/2025 | $8.84 | $8.86 | $8.77 | $8.85 | 8.49M |
| 11/5/2025 | $8.70 | $8.83 | $8.67 | $8.82 | 8.33M |
| 11/4/2025 | $8.83 | $8.84 | $8.67 | $8.75 | 11.50M |
| 11/3/2025 | $8.73 | $8.89 | $8.69 | $8.85 | 11.82M |
| 10/31/2025 | $8.72 | $8.79 | $8.71 | $8.73 | 10.43M |
| 10/30/2025 | $8.95 | $8.95 | $8.71 | $8.71 | 14.85M |
| 10/29/2025 | $8.96 | $9.00 | $8.85 | $8.95 | 8.19M |
| 10/28/2025 | $9.00 | $9.03 | $8.93 | $8.96 | 8.04M |
| 10/27/2025 | $8.98 | $9.07 | $8.95 | $9.02 | 10.74M |
| 10/24/2025 | $8.89 | $9.00 | $8.86 | $8.95 | 9.80M |
| 10/23/2025 | $8.83 | $8.89 | $8.74 | $8.86 | 6.42M |
| 10/22/2025 | $8.79 | $8.92 | $8.74 | $8.83 | 7.46M |
| 10/21/2025 | $8.70 | $8.83 | $8.65 | $8.82 | 8.48M |
| 10/20/2025 | $8.62 | $8.73 | $8.60 | $8.67 | 6.53M |
| 10/17/2025 | $8.82 | $8.83 | $8.54 | $8.55 | 9.70M |