002458.SZ002458.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $8.92 | $9.24 | $8.92 | $9.14 | 5.30M |
| 1/14/2026 | $9.15 | $9.35 | $8.99 | $9.08 | 17.64M |
| 1/13/2026 | $9.18 | $9.32 | $9.07 | $9.15 | 18.50M |
| 1/12/2026 | $8.96 | $9.32 | $8.82 | $9.27 | 26.25M |
| 1/9/2026 | $8.92 | $9.03 | $8.84 | $8.97 | 14.10M |
| 1/8/2026 | $8.77 | $9.03 | $8.76 | $8.90 | 17.19M |
| 1/7/2026 | $8.77 | $8.96 | $8.70 | $8.71 | 19.20M |
| 1/6/2026 | $8.60 | $8.65 | $8.55 | $8.59 | 8.57M |
| 1/5/2026 | $8.41 | $8.79 | $8.41 | $8.59 | 13.69M |
| 12/31/2025 | $8.44 | $8.44 | $8.35 | $8.38 | 5.32M |
| 12/30/2025 | $8.42 | $8.53 | $8.35 | $8.44 | 7.25M |
| 12/29/2025 | $8.48 | $8.53 | $8.41 | $8.42 | 6.76M |
| 12/26/2025 | $8.42 | $8.51 | $8.42 | $8.46 | 5.37M |
| 12/25/2025 | $8.48 | $8.51 | $8.35 | $8.46 | 9.03M |
| 12/24/2025 | $8.63 | $8.65 | $8.46 | $8.48 | 8.81M |
| 12/23/2025 | $8.78 | $8.83 | $8.63 | $8.66 | 6.45M |
| 12/22/2025 | $8.55 | $8.80 | $8.51 | $8.77 | 10.42M |
| 12/19/2025 | $8.40 | $8.64 | $8.34 | $8.58 | 11.84M |
| 12/18/2025 | $8.33 | $8.45 | $8.32 | $8.37 | 4.62M |
| 12/17/2025 | $8.39 | $8.42 | $8.20 | $8.38 | 8.14M |
| 12/16/2025 | $8.34 | $8.44 | $8.29 | $8.30 | 6.31M |
| 12/15/2025 | $8.34 | $8.38 | $8.29 | $8.34 | 5.51M |
| 12/12/2025 | $8.27 | $8.37 | $8.25 | $8.35 | 5.44M |
| 12/11/2025 | $8.50 | $8.50 | $8.25 | $8.25 | 12.05M |
| 12/10/2025 | $8.47 | $8.60 | $8.45 | $8.50 | 5.41M |
| 12/9/2025 | $8.52 | $8.55 | $8.45 | $8.47 | 6.69M |
| 12/8/2025 | $8.52 | $8.55 | $8.45 | $8.50 | 6.60M |
| 12/5/2025 | $8.47 | $8.55 | $8.41 | $8.52 | 6.20M |
| 12/4/2025 | $8.60 | $8.62 | $8.46 | $8.47 | 9.24M |
| 12/3/2025 | $8.68 | $8.74 | $8.55 | $8.62 | 7.27M |
| 12/2/2025 | $8.86 | $8.87 | $8.66 | $8.68 | 7.72M |
| 12/1/2025 | $9.00 | $9.03 | $8.86 | $8.86 | 9.45M |
| 11/28/2025 | $8.75 | $9.04 | $8.73 | $9.00 | 13.84M |
| 11/27/2025 | $8.71 | $9.05 | $8.68 | $8.79 | 19.45M |
| 11/26/2025 | $8.57 | $8.70 | $8.55 | $8.56 | 7.01M |
| 11/25/2025 | $8.72 | $8.72 | $8.58 | $8.61 | 6.99M |
| 11/24/2025 | $8.67 | $8.85 | $8.62 | $8.64 | 8.02M |
| 11/21/2025 | $8.83 | $8.98 | $8.66 | $8.67 | 9.70M |
| 11/20/2025 | $8.94 | $9.01 | $8.81 | $8.91 | 8.79M |
| 11/19/2025 | $8.88 | $9.04 | $8.84 | $8.97 | 8.04M |
| 11/18/2025 | $8.99 | $9.00 | $8.85 | $8.92 | 8.57M |
| 11/17/2025 | $9.10 | $9.16 | $8.94 | $8.97 | 8.59M |
| 11/14/2025 | $9.13 | $9.25 | $9.06 | $9.14 | 9.80M |
| 11/13/2025 | $9.16 | $9.16 | $9.02 | $9.10 | 8.04M |
| 11/12/2025 | $9.25 | $9.28 | $9.12 | $9.15 | 9.15M |
| 11/11/2025 | $9.18 | $9.28 | $9.11 | $9.23 | 10.80M |
| 11/10/2025 | $9.10 | $9.20 | $9.03 | $9.18 | 9.72M |
| 11/7/2025 | $9.06 | $9.18 | $9.04 | $9.10 | 9.21M |
| 11/6/2025 | $9.11 | $9.14 | $9.05 | $9.06 | 6.57M |
| 11/5/2025 | $9.00 | $9.14 | $8.98 | $9.13 | 8.69M |
| 11/4/2025 | $9.03 | $9.09 | $8.98 | $9.05 | 7.90M |
| 11/3/2025 | $9.01 | $9.09 | $8.94 | $9.05 | 9.78M |
| 10/31/2025 | $9.02 | $9.08 | $8.95 | $8.99 | 8.54M |
| 10/30/2025 | $9.00 | $9.13 | $8.96 | $9.03 | 9.78M |
| 10/29/2025 | $8.88 | $9.03 | $8.77 | $9.00 | 12.06M |
| 10/28/2025 | $9.06 | $9.09 | $8.88 | $8.90 | 14.57M |
| 10/27/2025 | $8.89 | $9.25 | $8.80 | $9.17 | 23.03M |
| 10/24/2025 | $8.71 | $8.96 | $8.71 | $8.85 | 15.16M |
| 10/23/2025 | $8.53 | $8.63 | $8.53 | $8.62 | 7.12M |
| 10/22/2025 | $8.52 | $8.56 | $8.47 | $8.52 | 5.07M |
| 10/21/2025 | $8.37 | $8.54 | $8.35 | $8.52 | 8.20M |
| 10/20/2025 | $8.41 | $8.41 | $8.33 | $8.37 | 4.27M |
| 10/17/2025 | $8.40 | $8.43 | $8.34 | $8.34 | 5.78M |