002453.SZ002453.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $6.53 | $6.53 | $6.39 | $6.40 | 1.79M |
| 1/15/2026 | $6.54 | $6.56 | $6.40 | $6.46 | 22.51M |
| 1/14/2026 | $6.53 | $6.71 | $6.46 | $6.57 | 34.74M |
| 1/13/2026 | $6.74 | $6.77 | $6.50 | $6.54 | 30.54M |
| 1/12/2026 | $6.67 | $6.77 | $6.61 | $6.71 | 40.91M |
| 1/9/2026 | $6.53 | $6.73 | $6.52 | $6.67 | 37.03M |
| 1/8/2026 | $6.69 | $6.70 | $6.51 | $6.58 | 33.03M |
| 1/7/2026 | $6.46 | $6.80 | $6.43 | $6.63 | 49.03M |
| 1/6/2026 | $6.31 | $6.52 | $6.31 | $6.42 | 24.79M |
| 1/5/2026 | $6.36 | $6.39 | $6.24 | $6.31 | 18.79M |
| 12/31/2025 | $6.40 | $6.41 | $6.22 | $6.33 | 22.56M |
| 12/30/2025 | $6.58 | $6.60 | $6.34 | $6.42 | 39.36M |
| 12/29/2025 | $6.89 | $7.01 | $6.49 | $6.67 | 69.78M |
| 12/26/2025 | $6.61 | $6.70 | $6.51 | $6.67 | 25.27M |
| 12/25/2025 | $6.32 | $6.73 | $6.29 | $6.61 | 35.60M |
| 12/24/2025 | $6.23 | $6.34 | $6.18 | $6.34 | 15.42M |
| 12/23/2025 | $6.26 | $6.32 | $6.19 | $6.23 | 16.39M |
| 12/22/2025 | $6.22 | $6.41 | $6.15 | $6.31 | 20.80M |
| 12/19/2025 | $6.28 | $6.28 | $6.08 | $6.22 | 26.67M |
| 12/18/2025 | $6.20 | $6.42 | $6.16 | $6.18 | 20.19M |
| 12/17/2025 | $6.29 | $6.31 | $6.05 | $6.23 | 25.37M |
| 12/16/2025 | $6.55 | $6.55 | $6.25 | $6.29 | 22.54M |
| 12/15/2025 | $6.43 | $6.62 | $6.33 | $6.54 | 21.59M |
| 12/12/2025 | $6.44 | $6.54 | $6.39 | $6.50 | 20.58M |
| 12/11/2025 | $6.64 | $6.69 | $6.46 | $6.46 | 22.22M |
| 12/10/2025 | $6.60 | $6.79 | $6.53 | $6.62 | 25.15M |
| 12/9/2025 | $6.62 | $6.75 | $6.59 | $6.65 | 26.20M |
| 12/8/2025 | $6.50 | $6.65 | $6.48 | $6.60 | 26.26M |
| 12/5/2025 | $6.55 | $6.60 | $6.38 | $6.48 | 40.55M |
| 12/4/2025 | $6.98 | $7.12 | $6.60 | $6.60 | 42.15M |
| 12/3/2025 | $6.77 | $6.97 | $6.70 | $6.89 | 67.29M |
| 12/2/2025 | $6.63 | $7.05 | $6.63 | $6.99 | 104.50M |
| 12/1/2025 | $6.83 | $6.98 | $6.83 | $6.83 | 22.96M |
| 11/28/2025 | $7.60 | $7.62 | $7.47 | $7.59 | 39.20M |
| 11/27/2025 | $7.83 | $8.01 | $7.46 | $7.60 | 87.25M |
| 11/26/2025 | $7.92 | $8.44 | $7.74 | $7.85 | 79.88M |
| 11/25/2025 | $7.94 | $8.28 | $7.67 | $8.03 | 91.80M |
| 11/24/2025 | $8.03 | $8.34 | $7.78 | $8.18 | 110.70M |
| 11/21/2025 | $7.48 | $8.47 | $7.40 | $8.02 | 144.93M |
| 11/20/2025 | $7.58 | $8.16 | $7.35 | $7.70 | 116.38M |
| 11/19/2025 | $7.30 | $7.67 | $7.24 | $7.62 | 92.96M |
| 11/18/2025 | $7.31 | $7.58 | $7.29 | $7.34 | 58.80M |
| 11/17/2025 | $7.34 | $7.44 | $7.25 | $7.38 | 49.24M |
| 11/14/2025 | $7.41 | $7.52 | $7.34 | $7.36 | 75.54M |
| 11/13/2025 | $7.60 | $7.77 | $7.41 | $7.57 | 145.72M |
| 11/12/2025 | $6.86 | $7.57 | $6.78 | $7.57 | 101.38M |
| 11/11/2025 | $6.86 | $6.93 | $6.77 | $6.88 | 32.65M |
| 11/10/2025 | $6.73 | $6.88 | $6.72 | $6.83 | 39.97M |
| 11/7/2025 | $6.69 | $6.85 | $6.66 | $6.73 | 30.19M |
| 11/6/2025 | $6.71 | $6.74 | $6.66 | $6.71 | 17.39M |
| 11/5/2025 | $6.62 | $6.76 | $6.60 | $6.73 | 22.90M |
| 11/4/2025 | $6.66 | $6.73 | $6.60 | $6.69 | 22.24M |
| 11/3/2025 | $6.56 | $6.68 | $6.56 | $6.67 | 22.81M |
| 10/31/2025 | $6.51 | $6.65 | $6.47 | $6.60 | 24.93M |
| 10/30/2025 | $6.65 | $6.65 | $6.44 | $6.51 | 31.63M |
| 10/29/2025 | $6.70 | $6.72 | $6.63 | $6.68 | 25.28M |
| 10/28/2025 | $6.76 | $6.79 | $6.68 | $6.70 | 35.22M |
| 10/27/2025 | $6.87 | $7.05 | $6.80 | $6.81 | 51.04M |
| 10/24/2025 | $6.81 | $6.85 | $6.70 | $6.70 | 29.53M |
| 10/23/2025 | $6.77 | $6.81 | $6.62 | $6.81 | 29.84M |
| 10/22/2025 | $6.91 | $6.96 | $6.76 | $6.80 | 43.64M |
| 10/21/2025 | $6.85 | $7.04 | $6.77 | $7.01 | 56.92M |
| 10/20/2025 | $6.75 | $6.92 | $6.75 | $6.83 | 40.08M |