002456.SZ002456.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $11.44 | $11.45 | $10.96 | $11.02 | 136.19M |
| 1/12/2026 | $11.05 | $11.46 | $11.04 | $11.44 | 156.98M |
| 1/9/2026 | $10.94 | $11.05 | $10.91 | $11.03 | 85.90M |
| 1/8/2026 | $10.85 | $11.01 | $10.81 | $10.96 | 67.90M |
| 1/7/2026 | $11.08 | $11.11 | $10.85 | $10.88 | 83.18M |
| 1/6/2026 | $10.84 | $11.12 | $10.80 | $11.07 | 111.85M |
| 1/5/2026 | $10.63 | $10.80 | $10.63 | $10.80 | 68.52M |
| 12/31/2025 | $10.66 | $10.78 | $10.50 | $10.62 | 60.99M |
| 12/30/2025 | $10.60 | $10.70 | $10.54 | $10.61 | 40.51M |
| 12/29/2025 | $10.65 | $10.71 | $10.57 | $10.61 | 44.30M |
| 12/26/2025 | $10.70 | $10.79 | $10.61 | $10.65 | 52.96M |
| 12/25/2025 | $10.61 | $10.72 | $10.58 | $10.69 | 43.92M |
| 12/24/2025 | $10.45 | $10.64 | $10.39 | $10.61 | 46.59M |
| 12/23/2025 | $10.63 | $10.66 | $10.43 | $10.45 | 51.10M |
| 12/22/2025 | $10.59 | $10.73 | $10.56 | $10.67 | 49.96M |
| 12/19/2025 | $10.38 | $10.63 | $10.38 | $10.59 | 60.69M |
| 12/18/2025 | $10.40 | $10.56 | $10.37 | $10.41 | 46.80M |
| 12/17/2025 | $10.45 | $10.55 | $10.27 | $10.47 | 72.31M |
| 12/16/2025 | $10.40 | $10.73 | $10.22 | $10.55 | 104.24M |
| 12/15/2025 | $10.43 | $10.58 | $10.36 | $10.38 | 56.95M |
| 12/12/2025 | $10.61 | $10.66 | $10.52 | $10.53 | 60.58M |
| 12/11/2025 | $10.95 | $10.99 | $10.62 | $10.63 | 75.12M |
| 12/10/2025 | $11.02 | $11.02 | $10.80 | $10.93 | 63.69M |
| 12/9/2025 | $11.10 | $11.20 | $11.00 | $11.02 | 52.23M |
| 12/8/2025 | $11.21 | $11.28 | $11.16 | $11.17 | 55.38M |
| 12/5/2025 | $11.14 | $11.19 | $10.97 | $11.18 | 46.31M |
| 12/4/2025 | $11.09 | $11.17 | $10.90 | $11.14 | 61.96M |
| 12/3/2025 | $11.34 | $11.37 | $11.09 | $11.12 | 69.38M |
| 12/2/2025 | $11.58 | $11.58 | $11.35 | $11.40 | 56.01M |
| 12/1/2025 | $11.27 | $11.57 | $11.22 | $11.57 | 92.38M |
| 11/28/2025 | $11.25 | $11.29 | $11.20 | $11.28 | 44.84M |
| 11/27/2025 | $11.30 | $11.47 | $11.25 | $11.26 | 67.79M |
| 11/26/2025 | $11.37 | $11.64 | $11.28 | $11.44 | 94.23M |
| 11/25/2025 | $11.43 | $11.62 | $11.37 | $11.38 | 69.37M |
| 11/24/2025 | $11.30 | $11.43 | $11.16 | $11.42 | 62.48M |
| 11/21/2025 | $11.55 | $11.65 | $11.20 | $11.22 | 90.59M |
| 11/20/2025 | $11.75 | $11.81 | $11.58 | $11.66 | 58.21M |
| 11/19/2025 | $11.87 | $11.99 | $11.60 | $11.65 | 73.02M |
| 11/18/2025 | $12.07 | $12.07 | $11.83 | $11.86 | 93.32M |
| 11/17/2025 | $12.15 | $12.30 | $12.04 | $12.11 | 82.65M |
| 11/14/2025 | $12.11 | $12.47 | $12.09 | $12.23 | 95.87M |
| 11/13/2025 | $12.04 | $12.32 | $11.98 | $12.17 | 70.13M |
| 11/12/2025 | $12.09 | $12.14 | $11.90 | $12.05 | 71.94M |
| 11/11/2025 | $12.38 | $12.47 | $12.11 | $12.14 | 87.87M |
| 11/10/2025 | $12.24 | $12.48 | $12.18 | $12.44 | 88.31M |
| 11/7/2025 | $12.40 | $12.63 | $12.27 | $12.28 | 86.14M |
| 11/6/2025 | $12.58 | $12.64 | $12.48 | $12.52 | 107.13M |
| 11/5/2025 | $12.28 | $12.95 | $12.23 | $12.68 | 185.47M |
| 11/4/2025 | $12.33 | $12.54 | $12.22 | $12.44 | 124.00M |
| 11/3/2025 | $12.34 | $12.40 | $12.16 | $12.40 | 102.95M |
| 10/31/2025 | $11.91 | $12.45 | $11.83 | $12.33 | 172.07M |
| 10/30/2025 | $12.05 | $12.22 | $11.90 | $11.92 | 108.00M |
| 10/29/2025 | $11.81 | $11.92 | $11.77 | $11.92 | 69.61M |
| 10/28/2025 | $11.91 | $11.92 | $11.80 | $11.84 | 59.92M |
| 10/27/2025 | $12.00 | $12.06 | $11.86 | $11.91 | 84.38M |
| 10/24/2025 | $11.82 | $11.93 | $11.81 | $11.89 | 70.06M |
| 10/23/2025 | $11.77 | $11.81 | $11.55 | $11.80 | 61.69M |
| 10/22/2025 | $11.83 | $11.88 | $11.73 | $11.77 | 54.16M |
| 10/21/2025 | $11.77 | $11.94 | $11.72 | $11.90 | 72.91M |
| 10/20/2025 | $11.73 | $11.88 | $11.68 | $11.77 | 69.26M |
| 10/17/2025 | $12.00 | $12.02 | $11.60 | $11.62 | 102.01M |
| 10/16/2025 | $12.16 | $12.16 | $11.92 | $12.00 | 93.05M |
| 10/15/2025 | $12.13 | $12.21 | $11.92 | $12.20 | 99.95M |