002461.SZ002461.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $9.42 | $9.49 | $9.42 | $9.44 | 4.64M |
| 1/14/2026 | $9.50 | $9.58 | $9.39 | $9.45 | 7.41M |
| 1/13/2026 | $9.63 | $9.63 | $9.51 | $9.53 | 6.34M |
| 1/12/2026 | $9.53 | $9.56 | $9.47 | $9.56 | 7.15M |
| 1/9/2026 | $9.45 | $9.53 | $9.43 | $9.53 | 6.47M |
| 1/8/2026 | $9.48 | $9.50 | $9.42 | $9.44 | 5.23M |
| 1/7/2026 | $9.45 | $9.56 | $9.41 | $9.50 | 7.12M |
| 1/6/2026 | $9.40 | $9.47 | $9.34 | $9.46 | 9.43M |
| 1/5/2026 | $9.30 | $9.40 | $9.25 | $9.39 | 10.01M |
| 12/31/2025 | $9.32 | $9.36 | $9.28 | $9.29 | 4.01M |
| 12/30/2025 | $9.35 | $9.40 | $9.27 | $9.31 | 5.79M |
| 12/29/2025 | $9.58 | $9.58 | $9.36 | $9.36 | 8.59M |
| 12/26/2025 | $9.63 | $9.66 | $9.55 | $9.57 | 6.12M |
| 12/25/2025 | $9.68 | $9.75 | $9.63 | $9.65 | 6.12M |
| 12/24/2025 | $9.61 | $9.72 | $9.58 | $9.68 | 6.93M |
| 12/23/2025 | $9.65 | $9.70 | $9.58 | $9.60 | 5.72M |
| 12/22/2025 | $9.73 | $9.85 | $9.66 | $9.67 | 7.78M |
| 12/19/2025 | $9.63 | $9.76 | $9.56 | $9.72 | 7.41M |
| 12/18/2025 | $9.52 | $9.65 | $9.52 | $9.61 | 5.20M |
| 12/17/2025 | $9.50 | $9.60 | $9.42 | $9.57 | 6.80M |
| 12/16/2025 | $9.51 | $9.63 | $9.49 | $9.52 | 5.70M |
| 12/15/2025 | $9.50 | $9.56 | $9.45 | $9.50 | 5.44M |
| 12/12/2025 | $9.49 | $9.58 | $9.45 | $9.45 | 9.11M |
| 12/11/2025 | $9.70 | $9.70 | $9.47 | $9.48 | 10.74M |
| 12/10/2025 | $9.60 | $9.95 | $9.60 | $9.70 | 19.14M |
| 12/9/2025 | $9.49 | $9.67 | $9.43 | $9.65 | 13.99M |
| 12/8/2025 | $9.64 | $9.65 | $9.43 | $9.49 | 11.94M |
| 12/5/2025 | $9.58 | $9.64 | $9.36 | $9.64 | 10.01M |
| 12/4/2025 | $9.64 | $9.71 | $9.57 | $9.59 | 12.01M |
| 12/3/2025 | $9.56 | $9.63 | $9.51 | $9.60 | 10.26M |
| 12/2/2025 | $9.41 | $9.66 | $9.41 | $9.56 | 13.04M |
| 12/1/2025 | $9.39 | $9.47 | $9.35 | $9.44 | 5.36M |
| 11/28/2025 | $9.33 | $9.42 | $9.29 | $9.37 | 7.08M |
| 11/27/2025 | $9.32 | $9.47 | $9.30 | $9.34 | 6.50M |
| 11/26/2025 | $9.32 | $9.41 | $9.28 | $9.31 | 6.38M |
| 11/25/2025 | $9.33 | $9.38 | $9.26 | $9.30 | 8.02M |
| 11/24/2025 | $9.36 | $9.43 | $9.32 | $9.34 | 5.63M |
| 11/21/2025 | $9.50 | $9.55 | $9.29 | $9.33 | 6.64M |
| 11/20/2025 | $9.58 | $9.60 | $9.48 | $9.48 | 5.37M |
| 11/19/2025 | $9.58 | $9.61 | $9.53 | $9.58 | 4.90M |
| 11/18/2025 | $9.72 | $9.73 | $9.53 | $9.59 | 5.72M |
| 11/17/2025 | $9.78 | $9.79 | $9.61 | $9.68 | 7.34M |
| 11/14/2025 | $9.81 | $9.93 | $9.71 | $9.72 | 10.41M |
| 11/13/2025 | $9.65 | $9.85 | $9.64 | $9.84 | 19.22M |
| 11/12/2025 | $9.53 | $9.64 | $9.52 | $9.63 | 11.40M |
| 11/11/2025 | $9.46 | $9.56 | $9.45 | $9.55 | 11.00M |
| 11/10/2025 | $9.35 | $9.50 | $9.33 | $9.50 | 14.51M |
| 11/7/2025 | $9.35 | $9.37 | $9.31 | $9.34 | 5.38M |
| 11/6/2025 | $9.36 | $9.38 | $9.32 | $9.34 | 7.36M |
| 11/5/2025 | $9.24 | $9.36 | $9.22 | $9.35 | 8.00M |
| 11/4/2025 | $9.35 | $9.36 | $9.25 | $9.28 | 8.10M |
| 11/3/2025 | $9.39 | $9.41 | $9.30 | $9.36 | 10.67M |
| 10/31/2025 | $9.32 | $9.39 | $9.30 | $9.38 | 9.55M |
| 10/30/2025 | $9.38 | $9.38 | $9.30 | $9.33 | 11.96M |
| 10/29/2025 | $9.38 | $9.41 | $9.30 | $9.38 | 10.46M |
| 10/28/2025 | $9.50 | $9.50 | $9.35 | $9.39 | 13.29M |
| 10/27/2025 | $9.61 | $9.62 | $9.46 | $9.50 | 19.14M |
| 10/24/2025 | $10.08 | $10.13 | $9.58 | $9.61 | 23.60M |
| 10/23/2025 | $10.10 | $10.16 | $10.06 | $10.14 | 4.95M |
| 10/22/2025 | $10.15 | $10.25 | $10.09 | $10.10 | 4.95M |
| 10/21/2025 | $10.21 | $10.25 | $10.08 | $10.14 | 6.10M |
| 10/20/2025 | $10.31 | $10.35 | $10.08 | $10.21 | 7.31M |
| 10/17/2025 | $10.33 | $10.42 | $10.28 | $10.29 | 5.15M |