002480.SZ002480.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $6.20 | $6.26 | $6.19 | $6.22 | 6.95M |
| 1/14/2026 | $6.29 | $6.32 | $6.15 | $6.26 | 15.00M |
| 1/13/2026 | $6.30 | $6.37 | $6.25 | $6.29 | 12.60M |
| 1/12/2026 | $6.44 | $6.47 | $6.28 | $6.30 | 16.28M |
| 1/9/2026 | $6.39 | $6.48 | $6.32 | $6.44 | 13.61M |
| 1/8/2026 | $6.34 | $6.50 | $6.31 | $6.39 | 10.62M |
| 1/7/2026 | $6.30 | $6.44 | $6.18 | $6.35 | 8.48M |
| 1/6/2026 | $6.28 | $6.37 | $6.26 | $6.32 | 7.30M |
| 1/5/2026 | $6.29 | $6.29 | $6.15 | $6.28 | 10.85M |
| 12/31/2025 | $6.17 | $6.27 | $6.10 | $6.22 | 8.52M |
| 12/30/2025 | $6.27 | $6.27 | $6.11 | $6.14 | 12.79M |
| 12/29/2025 | $6.40 | $6.42 | $6.26 | $6.30 | 12.38M |
| 12/26/2025 | $6.45 | $6.52 | $6.37 | $6.43 | 7.77M |
| 12/25/2025 | $6.48 | $6.55 | $6.38 | $6.47 | 8.10M |
| 12/24/2025 | $6.49 | $6.51 | $6.33 | $6.44 | 10.82M |
| 12/23/2025 | $6.34 | $6.58 | $6.23 | $6.51 | 20.68M |
| 12/22/2025 | $6.20 | $6.44 | $6.11 | $6.33 | 14.70M |
| 12/19/2025 | $5.90 | $6.25 | $5.90 | $6.20 | 16.39M |
| 12/18/2025 | $5.81 | $6.12 | $5.81 | $5.93 | 12.26M |
| 12/17/2025 | $5.85 | $5.88 | $5.72 | $5.81 | 8.67M |
| 12/16/2025 | $6.00 | $6.02 | $5.83 | $5.84 | 5.61M |
| 12/15/2025 | $5.91 | $6.01 | $5.82 | $5.99 | 7.31M |
| 12/12/2025 | $5.99 | $6.06 | $5.95 | $5.96 | 6.21M |
| 12/11/2025 | $6.14 | $6.14 | $5.97 | $5.98 | 9.07M |
| 12/10/2025 | $6.13 | $6.17 | $6.07 | $6.14 | 4.98M |
| 12/9/2025 | $6.18 | $6.24 | $6.12 | $6.14 | 5.67M |
| 12/8/2025 | $6.28 | $6.29 | $6.18 | $6.20 | 5.25M |
| 12/5/2025 | $6.17 | $6.23 | $6.13 | $6.22 | 5.00M |
| 12/4/2025 | $6.28 | $6.31 | $6.15 | $6.16 | 5.20M |
| 12/3/2025 | $6.25 | $6.29 | $6.22 | $6.27 | 5.19M |
| 12/2/2025 | $6.26 | $6.29 | $6.19 | $6.24 | 5.10M |
| 12/1/2025 | $6.31 | $6.39 | $6.27 | $6.30 | 5.84M |
| 11/28/2025 | $6.22 | $6.32 | $6.22 | $6.31 | 5.34M |
| 11/27/2025 | $6.25 | $6.31 | $6.23 | $6.26 | 4.87M |
| 11/26/2025 | $6.42 | $6.43 | $6.25 | $6.27 | 5.81M |
| 11/25/2025 | $6.35 | $6.43 | $6.35 | $6.40 | 5.57M |
| 11/24/2025 | $6.26 | $6.38 | $6.15 | $6.32 | 8.34M |
| 11/21/2025 | $6.39 | $6.43 | $6.12 | $6.19 | 14.26M |
| 11/20/2025 | $6.60 | $6.63 | $6.37 | $6.44 | 14.06M |
| 11/19/2025 | $6.71 | $6.75 | $6.60 | $6.63 | 7.27M |
| 11/18/2025 | $6.73 | $6.76 | $6.68 | $6.72 | 6.27M |
| 11/17/2025 | $6.63 | $6.77 | $6.60 | $6.75 | 9.58M |
| 11/14/2025 | $6.69 | $6.70 | $6.63 | $6.66 | 8.84M |
| 11/13/2025 | $6.70 | $6.76 | $6.64 | $6.73 | 13.10M |
| 11/12/2025 | $6.82 | $6.86 | $6.70 | $6.71 | 14.47M |
| 11/11/2025 | $7.08 | $7.10 | $6.76 | $6.84 | 33.32M |
| 11/10/2025 | $7.80 | $7.80 | $7.00 | $7.05 | 50.07M |
| 11/7/2025 | $7.21 | $7.32 | $7.16 | $7.27 | 11.60M |
| 11/6/2025 | $7.30 | $7.35 | $7.22 | $7.23 | 12.25M |
| 11/5/2025 | $7.18 | $7.32 | $7.13 | $7.30 | 15.97M |
| 11/4/2025 | $7.03 | $7.30 | $7.03 | $7.21 | 24.10M |
| 11/3/2025 | $6.93 | $7.20 | $6.93 | $7.08 | 23.08M |
| 10/31/2025 | $6.83 | $7.02 | $6.77 | $6.93 | 14.72M |
| 10/30/2025 | $6.87 | $6.94 | $6.80 | $6.83 | 9.29M |
| 10/29/2025 | $6.90 | $7.00 | $6.85 | $6.89 | 11.01M |
| 10/28/2025 | $6.90 | $6.97 | $6.88 | $6.90 | 7.86M |
| 10/27/2025 | $7.03 | $7.09 | $6.90 | $6.93 | 12.54M |
| 10/24/2025 | $6.90 | $6.96 | $6.86 | $6.93 | 8.50M |
| 10/23/2025 | $6.95 | $6.95 | $6.82 | $6.89 | 6.89M |
| 10/22/2025 | $6.88 | $7.00 | $6.86 | $6.93 | 9.74M |
| 10/21/2025 | $6.78 | $6.90 | $6.76 | $6.90 | 9.39M |
| 10/20/2025 | $6.83 | $6.85 | $6.72 | $6.78 | 8.08M |
| 10/17/2025 | $6.88 | $6.92 | $6.78 | $6.83 | 9.94M |