002454.SZ002454.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $8.81 | $9.24 | $8.81 | $9.12 | 11.22M |
| 1/14/2026 | $8.83 | $9.04 | $8.75 | $8.92 | 16.52M |
| 1/13/2026 | $8.88 | $8.96 | $8.73 | $8.80 | 12.08M |
| 1/12/2026 | $8.88 | $8.93 | $8.75 | $8.86 | 10.44M |
| 1/9/2026 | $8.81 | $8.91 | $8.75 | $8.86 | 9.29M |
| 1/8/2026 | $8.76 | $8.85 | $8.68 | $8.81 | 7.25M |
| 1/7/2026 | $8.82 | $8.85 | $8.73 | $8.78 | 7.25M |
| 1/6/2026 | $8.70 | $8.87 | $8.68 | $8.81 | 9.07M |
| 1/5/2026 | $8.75 | $8.79 | $8.63 | $8.68 | 7.44M |
| 12/31/2025 | $8.77 | $8.82 | $8.67 | $8.71 | 6.23M |
| 12/30/2025 | $8.70 | $8.83 | $8.70 | $8.76 | 5.76M |
| 12/29/2025 | $8.80 | $8.83 | $8.71 | $8.80 | 7.70M |
| 12/26/2025 | $8.86 | $8.92 | $8.76 | $8.81 | 8.32M |
| 12/25/2025 | $8.78 | $8.90 | $8.73 | $8.86 | 7.34M |
| 12/24/2025 | $8.67 | $8.80 | $8.67 | $8.76 | 5.70M |
| 12/23/2025 | $8.78 | $8.78 | $8.65 | $8.67 | 5.98M |
| 12/22/2025 | $8.66 | $8.79 | $8.64 | $8.77 | 6.18M |
| 12/19/2025 | $8.45 | $8.69 | $8.44 | $8.66 | 7.64M |
| 12/18/2025 | $8.41 | $8.56 | $8.33 | $8.44 | 5.55M |
| 12/17/2025 | $8.38 | $8.49 | $8.24 | $8.41 | 5.30M |
| 12/16/2025 | $8.52 | $8.58 | $8.36 | $8.37 | 5.30M |
| 12/15/2025 | $8.50 | $8.63 | $8.45 | $8.53 | 5.51M |
| 12/12/2025 | $8.62 | $8.71 | $8.50 | $8.52 | 8.58M |
| 12/11/2025 | $8.74 | $8.85 | $8.63 | $8.64 | 7.86M |
| 12/10/2025 | $8.63 | $8.76 | $8.58 | $8.73 | 6.13M |
| 12/9/2025 | $8.65 | $8.75 | $8.62 | $8.64 | 5.37M |
| 12/8/2025 | $8.72 | $8.77 | $8.65 | $8.68 | 5.62M |
| 12/5/2025 | $8.60 | $8.72 | $8.56 | $8.70 | 5.86M |
| 12/4/2025 | $8.65 | $8.75 | $8.58 | $8.61 | 4.40M |
| 12/3/2025 | $8.67 | $8.71 | $8.61 | $8.66 | 5.10M |
| 12/2/2025 | $8.75 | $8.75 | $8.63 | $8.67 | 5.14M |
| 12/1/2025 | $8.70 | $8.80 | $8.65 | $8.71 | 7.49M |
| 11/28/2025 | $8.44 | $8.72 | $8.43 | $8.70 | 7.44M |
| 11/27/2025 | $8.41 | $8.55 | $8.36 | $8.46 | 5.01M |
| 11/26/2025 | $8.43 | $8.52 | $8.34 | $8.41 | 5.96M |
| 11/25/2025 | $8.34 | $8.47 | $8.28 | $8.35 | 6.15M |
| 11/24/2025 | $8.27 | $8.34 | $8.20 | $8.28 | 5.80M |
| 11/21/2025 | $8.49 | $8.59 | $8.18 | $8.18 | 9.97M |
| 11/20/2025 | $8.65 | $8.69 | $8.50 | $8.55 | 5.99M |
| 11/19/2025 | $8.88 | $8.92 | $8.71 | $8.72 | 9.25M |
| 11/18/2025 | $8.95 | $8.99 | $8.84 | $8.88 | 6.89M |
| 11/17/2025 | $9.01 | $9.03 | $8.85 | $8.96 | 7.71M |
| 11/14/2025 | $8.88 | $9.18 | $8.87 | $9.05 | 10.33M |
| 11/13/2025 | $8.91 | $9.00 | $8.81 | $8.94 | 6.67M |
| 11/12/2025 | $8.94 | $8.98 | $8.85 | $8.90 | 6.22M |
| 11/11/2025 | $8.93 | $8.99 | $8.90 | $8.96 | 6.21M |
| 11/10/2025 | $9.02 | $9.05 | $8.88 | $8.93 | 9.84M |
| 11/7/2025 | $9.24 | $9.27 | $9.02 | $9.05 | 12.84M |
| 11/6/2025 | $8.96 | $9.08 | $8.89 | $9.08 | 9.61M |
| 11/5/2025 | $8.82 | $9.00 | $8.71 | $8.94 | 9.63M |
| 11/4/2025 | $8.82 | $8.93 | $8.77 | $8.88 | 11.43M |
| 11/3/2025 | $8.82 | $8.85 | $8.69 | $8.83 | 9.41M |
| 10/31/2025 | $8.68 | $8.92 | $8.62 | $8.82 | 13.90M |
| 10/30/2025 | $8.80 | $8.83 | $8.65 | $8.66 | 8.75M |
| 10/29/2025 | $8.78 | $8.81 | $8.67 | $8.80 | 7.63M |
| 10/28/2025 | $8.78 | $8.85 | $8.73 | $8.81 | 8.64M |
| 10/27/2025 | $8.97 | $8.98 | $8.73 | $8.79 | 13.63M |
| 10/24/2025 | $8.74 | $9.05 | $8.66 | $8.95 | 24.94M |
| 10/23/2025 | $8.35 | $8.50 | $8.26 | $8.48 | 7.46M |
| 10/22/2025 | $8.29 | $8.52 | $8.26 | $8.41 | 7.70M |
| 10/21/2025 | $8.16 | $8.33 | $8.16 | $8.32 | 7.16M |
| 10/20/2025 | $8.10 | $8.22 | $8.10 | $8.17 | 6.98M |
| 10/17/2025 | $8.33 | $8.33 | $8.00 | $8.01 | 10.29M |