002481.SZ002481.SZ
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $5.10 | $5.11 | $5.03 | $5.05 | 12.26M |
| 1/15/2026 | $5.07 | $5.12 | $5.07 | $5.08 | 11.41M |
| 1/14/2026 | $5.13 | $5.18 | $5.07 | $5.10 | 26.56M |
| 1/13/2026 | $5.23 | $5.24 | $5.13 | $5.14 | 23.07M |
| 1/12/2026 | $5.21 | $5.24 | $5.16 | $5.22 | 25.95M |
| 1/9/2026 | $5.17 | $5.20 | $5.15 | $5.19 | 17.09M |
| 1/8/2026 | $5.16 | $5.19 | $5.12 | $5.18 | 15.54M |
| 1/7/2026 | $5.20 | $5.21 | $5.14 | $5.15 | 13.76M |
| 1/6/2026 | $5.15 | $5.19 | $5.13 | $5.19 | 12.97M |
| 1/5/2026 | $5.11 | $5.15 | $5.09 | $5.14 | 11.18M |
| 12/31/2025 | $5.15 | $5.16 | $5.08 | $5.11 | 9.58M |
| 12/30/2025 | $5.15 | $5.17 | $5.11 | $5.12 | 12.36M |
| 12/29/2025 | $5.26 | $5.27 | $5.13 | $5.15 | 20.40M |
| 12/26/2025 | $5.31 | $5.31 | $5.24 | $5.25 | 12.83M |
| 12/25/2025 | $5.29 | $5.32 | $5.25 | $5.29 | 10.64M |
| 12/24/2025 | $5.33 | $5.34 | $5.25 | $5.30 | 11.01M |
| 12/23/2025 | $5.45 | $5.49 | $5.29 | $5.31 | 17.02M |
| 12/22/2025 | $5.42 | $5.45 | $5.39 | $5.43 | 11.09M |
| 12/19/2025 | $5.34 | $5.46 | $5.27 | $5.45 | 23.34M |
| 12/18/2025 | $5.28 | $5.40 | $5.28 | $5.34 | 15.74M |
| 12/17/2025 | $5.28 | $5.31 | $5.18 | $5.30 | 17.84M |
| 12/16/2025 | $5.27 | $5.37 | $5.27 | $5.28 | 18.79M |
| 12/15/2025 | $5.28 | $5.36 | $5.26 | $5.28 | 15.52M |
| 12/12/2025 | $5.38 | $5.39 | $5.28 | $5.30 | 18.56M |
| 12/11/2025 | $5.65 | $5.66 | $5.35 | $5.37 | 38.03M |
| 12/10/2025 | $5.68 | $5.76 | $5.60 | $5.63 | 23.49M |
| 12/9/2025 | $5.67 | $5.77 | $5.56 | $5.72 | 30.84M |
| 12/8/2025 | $5.69 | $5.75 | $5.61 | $5.70 | 23.77M |
| 12/5/2025 | $5.57 | $5.71 | $5.52 | $5.69 | 27.36M |
| 12/4/2025 | $5.74 | $5.82 | $5.56 | $5.57 | 28.77M |
| 12/3/2025 | $5.72 | $5.84 | $5.67 | $5.81 | 37.19M |
| 12/2/2025 | $5.66 | $5.73 | $5.56 | $5.71 | 18.82M |
| 12/1/2025 | $5.67 | $5.72 | $5.64 | $5.66 | 15.32M |
| 11/28/2025 | $5.60 | $5.70 | $5.53 | $5.67 | 19.49M |
| 11/27/2025 | $5.56 | $5.70 | $5.56 | $5.60 | 20.29M |
| 11/26/2025 | $5.53 | $5.76 | $5.53 | $5.59 | 25.66M |
| 11/25/2025 | $5.53 | $5.57 | $5.49 | $5.55 | 19.22M |
| 11/24/2025 | $5.56 | $5.65 | $5.46 | $5.51 | 18.96M |
| 11/21/2025 | $5.75 | $5.81 | $5.53 | $5.54 | 27.35M |
| 11/20/2025 | $5.85 | $5.86 | $5.73 | $5.78 | 17.36M |
| 11/19/2025 | $5.83 | $5.91 | $5.77 | $5.85 | 17.09M |
| 11/18/2025 | $5.91 | $5.94 | $5.82 | $5.85 | 17.69M |
| 11/17/2025 | $5.92 | $5.97 | $5.88 | $5.95 | 18.09M |
| 11/14/2025 | $5.96 | $6.04 | $5.92 | $5.92 | 19.64M |
| 11/13/2025 | $5.97 | $6.02 | $5.90 | $6.01 | 26.73M |
| 11/12/2025 | $6.03 | $6.03 | $5.95 | $6.00 | 22.83M |
| 11/11/2025 | $5.95 | $6.06 | $5.91 | $6.03 | 27.86M |
| 11/10/2025 | $5.84 | $5.99 | $5.79 | $5.97 | 26.98M |
| 11/7/2025 | $5.87 | $5.89 | $5.80 | $5.84 | 21.54M |
| 11/6/2025 | $5.78 | $6.00 | $5.75 | $5.87 | 38.98M |
| 11/5/2025 | $5.70 | $5.82 | $5.68 | $5.80 | 24.73M |
| 11/4/2025 | $5.71 | $5.74 | $5.67 | $5.73 | 19.52M |
| 11/3/2025 | $5.61 | $5.77 | $5.59 | $5.71 | 31.89M |
| 10/31/2025 | $5.60 | $5.65 | $5.59 | $5.60 | 20.69M |
| 10/30/2025 | $5.69 | $5.71 | $5.58 | $5.58 | 32.99M |
| 10/29/2025 | $5.66 | $5.77 | $5.57 | $5.71 | 40.10M |
| 10/28/2025 | $5.75 | $5.77 | $5.61 | $5.62 | 46.14M |
| 10/27/2025 | $5.78 | $5.80 | $5.73 | $5.75 | 53.24M |
| 10/24/2025 | $6.17 | $6.25 | $5.75 | $5.83 | 97.83M |
| 10/23/2025 | $6.52 | $6.64 | $6.17 | $6.26 | 122.51M |
| 10/22/2025 | $6.37 | $6.39 | $6.15 | $6.39 | 49.16M |
| 10/21/2025 | $5.82 | $5.92 | $5.74 | $5.81 | 21.61M |
| 10/20/2025 | $5.77 | $5.86 | $5.70 | $5.75 | 13.77M |