002478.SZ002478.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $8.94 | $9.15 | $8.69 | $8.97 | 73.13M |
| 1/14/2026 | $8.11 | $8.92 | $8.11 | $8.92 | 62.45M |
| 1/13/2026 | $8.15 | $8.21 | $7.95 | $8.11 | 32.89M |
| 1/12/2026 | $8.31 | $8.35 | $8.05 | $8.16 | 45.66M |
| 1/9/2026 | $8.54 | $8.63 | $8.27 | $8.31 | 49.49M |
| 1/8/2026 | $8.46 | $8.71 | $8.38 | $8.58 | 34.22M |
| 1/7/2026 | $8.40 | $8.53 | $8.36 | $8.44 | 21.24M |
| 1/6/2026 | $8.39 | $8.48 | $8.30 | $8.45 | 26.94M |
| 1/5/2026 | $8.55 | $8.62 | $8.36 | $8.39 | 24.41M |
| 12/31/2025 | $8.58 | $8.61 | $8.38 | $8.47 | 21.85M |
| 12/30/2025 | $8.74 | $8.77 | $8.53 | $8.58 | 30.63M |
| 12/29/2025 | $9.06 | $9.06 | $8.63 | $8.77 | 51.79M |
| 12/26/2025 | $8.77 | $9.26 | $8.71 | $9.08 | 57.74M |
| 12/25/2025 | $8.53 | $9.10 | $8.45 | $8.82 | 58.00M |
| 12/24/2025 | $8.47 | $8.83 | $8.39 | $8.57 | 54.42M |
| 12/23/2025 | $8.37 | $8.47 | $8.28 | $8.41 | 37.50M |
| 12/22/2025 | $8.24 | $8.47 | $8.17 | $8.37 | 53.89M |
| 12/19/2025 | $7.95 | $8.42 | $7.91 | $8.05 | 43.99M |
| 12/18/2025 | $8.10 | $8.16 | $7.87 | $7.90 | 42.25M |
| 12/17/2025 | $8.31 | $8.35 | $8.00 | $8.21 | 47.11M |
| 12/16/2025 | $8.61 | $8.71 | $8.19 | $8.36 | 66.66M |
| 12/15/2025 | $8.15 | $8.73 | $7.95 | $8.60 | 129.42M |
| 12/12/2025 | $7.88 | $8.33 | $7.74 | $8.33 | 108.60M |
| 12/11/2025 | $8.16 | $8.19 | $7.53 | $7.57 | 70.21M |
| 12/10/2025 | $7.58 | $7.72 | $7.51 | $7.67 | 27.47M |
| 12/9/2025 | $7.86 | $7.88 | $7.46 | $7.50 | 37.20M |
| 12/8/2025 | $7.97 | $8.02 | $7.73 | $7.86 | 32.74M |
| 12/5/2025 | $7.64 | $7.92 | $7.63 | $7.86 | 30.28M |
| 12/4/2025 | $7.71 | $7.84 | $7.62 | $7.72 | 27.84M |
| 12/3/2025 | $7.56 | $8.06 | $7.56 | $7.77 | 60.87M |
| 12/2/2025 | $7.56 | $7.61 | $7.49 | $7.57 | 25.76M |
| 12/1/2025 | $7.61 | $7.82 | $7.54 | $7.60 | 54.26M |
| 11/28/2025 | $7.50 | $8.09 | $7.40 | $7.81 | 100.44M |
| 11/27/2025 | $7.42 | $7.52 | $7.30 | $7.35 | 26.93M |
| 11/26/2025 | $7.39 | $7.43 | $7.26 | $7.28 | 23.46M |
| 11/25/2025 | $7.17 | $7.56 | $7.08 | $7.42 | 47.90M |
| 11/24/2025 | $7.13 | $7.15 | $6.94 | $7.08 | 29.90M |
| 11/21/2025 | $7.31 | $7.37 | $7.04 | $7.06 | 38.01M |
| 11/20/2025 | $7.47 | $7.70 | $7.38 | $7.42 | 30.37M |
| 11/19/2025 | $7.70 | $7.73 | $7.37 | $7.51 | 38.07M |
| 11/18/2025 | $7.75 | $7.79 | $7.48 | $7.65 | 43.72M |
| 11/17/2025 | $7.91 | $7.97 | $7.69 | $7.74 | 54.49M |
| 11/14/2025 | $8.01 | $8.08 | $7.85 | $7.92 | 69.53M |
| 11/13/2025 | $8.18 | $8.45 | $8.04 | $8.15 | 89.15M |
| 11/12/2025 | $8.50 | $8.75 | $8.30 | $8.38 | 121.65M |
| 11/11/2025 | $9.03 | $9.30 | $8.53 | $8.84 | 151.05M |
| 11/10/2025 | $8.58 | $9.35 | $8.46 | $8.85 | 202.77M |
| 11/7/2025 | $8.30 | $8.98 | $7.96 | $8.50 | 193.32M |
| 11/6/2025 | $8.15 | $8.22 | $8.14 | $8.22 | 41.59M |
| 11/5/2025 | $6.80 | $7.47 | $6.80 | $7.47 | 93.92M |
| 11/4/2025 | $6.54 | $6.83 | $6.51 | $6.79 | 38.97M |
| 11/3/2025 | $6.59 | $6.64 | $6.52 | $6.58 | 22.17M |
| 10/31/2025 | $6.59 | $6.62 | $6.48 | $6.52 | 26.91M |
| 10/30/2025 | $6.56 | $6.72 | $6.55 | $6.57 | 41.61M |
| 10/29/2025 | $6.59 | $6.65 | $6.47 | $6.55 | 41.21M |
| 10/28/2025 | $6.60 | $6.83 | $6.54 | $6.67 | 74.94M |
| 10/27/2025 | $6.41 | $6.74 | $6.37 | $6.74 | 41.83M |
| 10/24/2025 | $6.27 | $6.31 | $6.11 | $6.13 | 14.73M |
| 10/23/2025 | $6.26 | $6.28 | $6.15 | $6.20 | 16.15M |
| 10/22/2025 | $6.22 | $6.42 | $6.18 | $6.20 | 28.54M |
| 10/21/2025 | $6.24 | $6.50 | $6.20 | $6.33 | 39.71M |
| 10/20/2025 | $6.15 | $6.15 | $5.99 | $6.06 | 17.38M |
| 10/17/2025 | $6.14 | $6.22 | $6.04 | $6.08 | 17.73M |