002479.SZ002479.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $5.00 | $5.05 | $4.99 | $5.03 | 8.33M |
| 1/14/2026 | $5.03 | $5.07 | $4.97 | $5.00 | 13.53M |
| 1/13/2026 | $5.05 | $5.07 | $5.01 | $5.04 | 13.17M |
| 1/12/2026 | $5.03 | $5.05 | $5.00 | $5.04 | 10.40M |
| 1/9/2026 | $5.00 | $5.02 | $4.97 | $5.01 | 9.97M |
| 1/8/2026 | $4.98 | $5.02 | $4.96 | $5.00 | 8.50M |
| 1/7/2026 | $4.98 | $5.02 | $4.95 | $4.98 | 9.24M |
| 1/6/2026 | $4.96 | $5.00 | $4.95 | $4.98 | 8.83M |
| 1/5/2026 | $4.94 | $4.97 | $4.92 | $4.95 | 9.96M |
| 12/31/2025 | $4.90 | $4.94 | $4.87 | $4.90 | 6.20M |
| 12/30/2025 | $4.92 | $4.94 | $4.86 | $4.88 | 6.87M |
| 12/29/2025 | $4.94 | $5.00 | $4.90 | $4.95 | 9.60M |
| 12/26/2025 | $4.95 | $4.97 | $4.91 | $4.93 | 7.49M |
| 12/25/2025 | $4.93 | $4.94 | $4.91 | $4.93 | 4.62M |
| 12/24/2025 | $4.90 | $4.96 | $4.88 | $4.92 | 6.37M |
| 12/23/2025 | $4.90 | $4.92 | $4.87 | $4.88 | 5.97M |
| 12/22/2025 | $4.90 | $4.93 | $4.88 | $4.91 | 6.96M |
| 12/19/2025 | $4.84 | $4.89 | $4.81 | $4.88 | 6.80M |
| 12/18/2025 | $4.75 | $4.83 | $4.74 | $4.82 | 7.71M |
| 12/17/2025 | $4.76 | $4.78 | $4.70 | $4.76 | 6.77M |
| 12/16/2025 | $4.85 | $4.85 | $4.75 | $4.76 | 8.08M |
| 12/15/2025 | $4.82 | $4.85 | $4.77 | $4.85 | 6.68M |
| 12/12/2025 | $4.86 | $4.88 | $4.79 | $4.81 | 10.41M |
| 12/11/2025 | $4.91 | $4.92 | $4.85 | $4.85 | 8.16M |
| 12/10/2025 | $4.94 | $4.95 | $4.89 | $4.91 | 7.39M |
| 12/9/2025 | $4.98 | $4.99 | $4.93 | $4.94 | 8.11M |
| 12/8/2025 | $5.00 | $5.02 | $4.97 | $4.99 | 8.60M |
| 12/5/2025 | $4.98 | $5.00 | $4.94 | $4.98 | 7.88M |
| 12/4/2025 | $5.00 | $5.01 | $4.94 | $4.98 | 6.67M |
| 12/3/2025 | $5.00 | $5.03 | $4.98 | $5.01 | 6.83M |
| 12/2/2025 | $4.99 | $5.02 | $4.93 | $5.02 | 9.60M |
| 12/1/2025 | $4.96 | $5.02 | $4.96 | $4.99 | 8.69M |
| 11/28/2025 | $4.91 | $4.97 | $4.88 | $4.97 | 7.32M |
| 11/27/2025 | $4.90 | $4.95 | $4.88 | $4.92 | 7.80M |
| 11/26/2025 | $4.95 | $4.98 | $4.88 | $4.89 | 10.64M |
| 11/25/2025 | $4.91 | $4.98 | $4.88 | $4.94 | 11.28M |
| 11/24/2025 | $4.95 | $4.96 | $4.87 | $4.89 | 16.69M |
| 11/21/2025 | $5.15 | $5.18 | $4.90 | $4.92 | 19.68M |
| 11/20/2025 | $5.18 | $5.22 | $5.15 | $5.17 | 9.25M |
| 11/19/2025 | $5.23 | $5.26 | $5.15 | $5.16 | 9.29M |
| 11/18/2025 | $5.36 | $5.37 | $5.19 | $5.23 | 17.10M |
| 11/17/2025 | $5.38 | $5.40 | $5.32 | $5.38 | 11.08M |
| 11/14/2025 | $5.37 | $5.43 | $5.36 | $5.38 | 13.33M |
| 11/13/2025 | $5.40 | $5.40 | $5.34 | $5.37 | 13.71M |
| 11/12/2025 | $5.36 | $5.39 | $5.33 | $5.37 | 10.72M |
| 11/11/2025 | $5.30 | $5.38 | $5.30 | $5.36 | 14.30M |
| 11/10/2025 | $5.33 | $5.33 | $5.27 | $5.30 | 9.40M |
| 11/7/2025 | $5.23 | $5.32 | $5.21 | $5.31 | 15.30M |
| 11/6/2025 | $5.20 | $5.24 | $5.19 | $5.24 | 10.23M |
| 11/5/2025 | $5.12 | $5.22 | $5.10 | $5.21 | 16.81M |
| 11/4/2025 | $5.16 | $5.18 | $5.12 | $5.15 | 11.15M |
| 11/3/2025 | $5.12 | $5.18 | $5.10 | $5.16 | 13.12M |
| 10/31/2025 | $5.10 | $5.14 | $5.08 | $5.12 | 11.67M |
| 10/30/2025 | $5.12 | $5.16 | $5.10 | $5.10 | 11.07M |
| 10/29/2025 | $5.15 | $5.16 | $5.07 | $5.14 | 14.71M |
| 10/28/2025 | $5.15 | $5.19 | $5.12 | $5.15 | 15.34M |
| 10/27/2025 | $5.30 | $5.30 | $5.15 | $5.16 | 36.58M |
| 10/24/2025 | $5.44 | $5.44 | $5.36 | $5.37 | 14.10M |
| 10/23/2025 | $5.37 | $5.43 | $5.33 | $5.43 | 14.35M |
| 10/22/2025 | $5.36 | $5.42 | $5.33 | $5.37 | 15.04M |
| 10/21/2025 | $5.31 | $5.40 | $5.29 | $5.38 | 15.78M |
| 10/20/2025 | $5.34 | $5.34 | $5.22 | $5.29 | 14.90M |
| 10/17/2025 | $5.33 | $5.36 | $5.29 | $5.31 | 13.98M |