002469.SZ002469.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $8.66 | $8.84 | $8.62 | $8.77 | 13.83M |
| 1/14/2026 | $8.61 | $8.90 | $8.59 | $8.75 | 20.49M |
| 1/13/2026 | $8.66 | $8.79 | $8.59 | $8.63 | 14.17M |
| 1/12/2026 | $8.66 | $8.67 | $8.54 | $8.65 | 13.09M |
| 1/9/2026 | $8.66 | $8.70 | $8.59 | $8.65 | 11.91M |
| 1/8/2026 | $8.62 | $8.70 | $8.57 | $8.66 | 8.87M |
| 1/7/2026 | $8.77 | $8.86 | $8.58 | $8.62 | 16.01M |
| 1/6/2026 | $8.42 | $8.70 | $8.40 | $8.61 | 16.23M |
| 1/5/2026 | $8.33 | $8.45 | $8.31 | $8.45 | 8.95M |
| 12/31/2025 | $8.45 | $8.52 | $8.33 | $8.35 | 7.02M |
| 12/30/2025 | $8.38 | $8.46 | $8.31 | $8.43 | 8.46M |
| 12/29/2025 | $8.37 | $8.42 | $8.30 | $8.38 | 7.65M |
| 12/26/2025 | $8.45 | $8.45 | $8.33 | $8.37 | 10.51M |
| 12/25/2025 | $8.48 | $8.49 | $8.39 | $8.45 | 8.09M |
| 12/24/2025 | $8.47 | $8.53 | $8.46 | $8.48 | 9.44M |
| 12/23/2025 | $8.35 | $8.50 | $8.28 | $8.46 | 14.51M |
| 12/22/2025 | $8.38 | $8.39 | $8.30 | $8.35 | 7.28M |
| 12/19/2025 | $8.23 | $8.48 | $8.21 | $8.39 | 11.37M |
| 12/18/2025 | $8.16 | $8.30 | $8.13 | $8.23 | 7.08M |
| 12/17/2025 | $8.16 | $8.22 | $8.08 | $8.18 | 8.14M |
| 12/16/2025 | $8.31 | $8.31 | $8.17 | $8.20 | 6.26M |
| 12/15/2025 | $8.11 | $8.41 | $8.11 | $8.30 | 10.07M |
| 12/12/2025 | $8.25 | $8.28 | $8.16 | $8.16 | 11.30M |
| 12/11/2025 | $8.41 | $8.41 | $8.21 | $8.24 | 10.45M |
| 12/10/2025 | $8.32 | $8.45 | $8.31 | $8.40 | 9.90M |
| 12/9/2025 | $8.34 | $8.52 | $8.33 | $8.34 | 10.87M |
| 12/8/2025 | $8.31 | $8.41 | $8.27 | $8.34 | 6.08M |
| 12/5/2025 | $8.19 | $8.30 | $8.18 | $8.27 | 5.16M |
| 12/4/2025 | $8.31 | $8.35 | $8.18 | $8.19 | 8.56M |
| 12/3/2025 | $8.39 | $8.39 | $8.30 | $8.31 | 7.89M |
| 12/2/2025 | $8.38 | $8.49 | $8.28 | $8.43 | 12.02M |
| 12/1/2025 | $8.29 | $8.42 | $8.25 | $8.37 | 9.98M |
| 11/28/2025 | $8.20 | $8.28 | $8.15 | $8.27 | 6.14M |
| 11/27/2025 | $8.18 | $8.26 | $8.15 | $8.19 | 7.72M |
| 11/26/2025 | $8.26 | $8.31 | $8.16 | $8.18 | 10.97M |
| 11/25/2025 | $8.27 | $8.30 | $8.22 | $8.24 | 13.39M |
| 11/24/2025 | $8.30 | $8.37 | $8.22 | $8.24 | 11.88M |
| 11/21/2025 | $8.64 | $8.70 | $8.17 | $8.25 | 24.55M |
| 11/20/2025 | $8.85 | $8.98 | $8.67 | $8.72 | 13.95M |
| 11/19/2025 | $8.90 | $9.01 | $8.75 | $8.83 | 16.13M |
| 11/18/2025 | $9.08 | $9.18 | $8.84 | $8.92 | 21.54M |
| 11/17/2025 | $9.17 | $9.24 | $8.97 | $9.07 | 23.82M |
| 11/14/2025 | $9.19 | $9.38 | $9.10 | $9.20 | 36.48M |
| 11/13/2025 | $8.65 | $9.54 | $8.58 | $9.26 | 63.50M |
| 11/12/2025 | $8.70 | $8.70 | $8.53 | $8.67 | 12.86M |
| 11/11/2025 | $8.57 | $8.71 | $8.54 | $8.69 | 15.29M |
| 11/10/2025 | $8.53 | $8.63 | $8.51 | $8.57 | 12.44M |
| 11/7/2025 | $8.43 | $8.64 | $8.41 | $8.55 | 17.82M |
| 11/6/2025 | $8.40 | $8.46 | $8.36 | $8.44 | 10.06M |
| 11/5/2025 | $8.33 | $8.43 | $8.31 | $8.39 | 9.04M |
| 11/4/2025 | $8.45 | $8.47 | $8.33 | $8.38 | 11.30M |
| 11/3/2025 | $8.37 | $8.55 | $8.32 | $8.46 | 17.22M |
| 10/31/2025 | $8.31 | $8.38 | $8.29 | $8.35 | 12.00M |
| 10/30/2025 | $8.36 | $8.39 | $8.29 | $8.30 | 11.41M |
| 10/29/2025 | $8.40 | $8.42 | $8.25 | $8.35 | 15.11M |
| 10/28/2025 | $8.43 | $8.48 | $8.35 | $8.38 | 15.45M |
| 10/27/2025 | $8.73 | $8.78 | $8.35 | $8.49 | 32.14M |
| 10/24/2025 | $9.01 | $9.04 | $8.72 | $8.77 | 16.98M |
| 10/23/2025 | $8.96 | $9.05 | $8.84 | $9.00 | 7.40M |
| 10/22/2025 | $9.02 | $9.12 | $8.96 | $8.98 | 11.07M |
| 10/21/2025 | $8.83 | $9.04 | $8.79 | $9.04 | 14.12M |
| 10/20/2025 | $8.84 | $8.87 | $8.75 | $8.80 | 8.86M |
| 10/17/2025 | $8.95 | $9.03 | $8.74 | $8.76 | 9.41M |