002483.SZ002483.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $7.14 | $7.25 | $6.99 | $7.19 | 22.99M |
| 1/13/2026 | $7.22 | $7.30 | $7.08 | $7.15 | 15.75M |
| 1/12/2026 | $7.11 | $7.24 | $7.10 | $7.18 | 15.60M |
| 1/9/2026 | $7.23 | $7.28 | $7.12 | $7.18 | 13.44M |
| 1/8/2026 | $7.17 | $7.26 | $7.11 | $7.24 | 11.35M |
| 1/7/2026 | $7.12 | $7.29 | $7.06 | $7.17 | 15.13M |
| 1/6/2026 | $7.07 | $7.17 | $6.97 | $7.13 | 23.46M |
| 1/5/2026 | $7.15 | $7.18 | $7.04 | $7.06 | 14.37M |
| 12/31/2025 | $7.20 | $7.20 | $7.09 | $7.14 | 8.64M |
| 12/30/2025 | $7.07 | $7.30 | $7.04 | $7.18 | 14.58M |
| 12/29/2025 | $7.13 | $7.18 | $7.07 | $7.09 | 7.26M |
| 12/26/2025 | $7.07 | $7.17 | $7.05 | $7.11 | 11.63M |
| 12/25/2025 | $7.00 | $7.11 | $6.97 | $7.09 | 8.46M |
| 12/24/2025 | $6.93 | $7.03 | $6.88 | $6.99 | 8.34M |
| 12/23/2025 | $7.05 | $7.10 | $6.88 | $6.93 | 11.70M |
| 12/22/2025 | $7.08 | $7.14 | $7.01 | $7.03 | 9.94M |
| 12/19/2025 | $6.99 | $7.10 | $6.93 | $7.08 | 9.92M |
| 12/18/2025 | $6.96 | $7.05 | $6.92 | $6.95 | 7.30M |
| 12/17/2025 | $7.00 | $7.02 | $6.84 | $6.98 | 13.00M |
| 12/16/2025 | $7.16 | $7.16 | $6.96 | $7.02 | 12.42M |
| 12/15/2025 | $7.10 | $7.24 | $7.05 | $7.17 | 12.00M |
| 12/12/2025 | $6.99 | $7.19 | $6.98 | $7.12 | 16.34M |
| 12/11/2025 | $7.07 | $7.12 | $6.97 | $6.98 | 9.85M |
| 12/10/2025 | $7.06 | $7.10 | $6.92 | $7.05 | 12.95M |
| 12/9/2025 | $6.99 | $7.25 | $6.98 | $7.06 | 22.29M |
| 12/8/2025 | $6.97 | $7.09 | $6.90 | $7.01 | 18.48M |
| 12/5/2025 | $6.92 | $6.99 | $6.81 | $6.98 | 18.94M |
| 12/4/2025 | $6.62 | $6.97 | $6.61 | $6.89 | 31.61M |
| 12/3/2025 | $6.53 | $6.68 | $6.50 | $6.64 | 15.03M |
| 12/2/2025 | $6.53 | $6.54 | $6.46 | $6.53 | 6.09M |
| 12/1/2025 | $6.56 | $6.58 | $6.50 | $6.52 | 8.64M |
| 11/28/2025 | $6.48 | $6.55 | $6.42 | $6.55 | 6.87M |
| 11/27/2025 | $6.55 | $6.55 | $6.47 | $6.48 | 7.58M |
| 11/26/2025 | $6.55 | $6.67 | $6.45 | $6.52 | 8.26M |
| 11/25/2025 | $6.56 | $6.69 | $6.52 | $6.54 | 10.51M |
| 11/24/2025 | $6.45 | $6.60 | $6.45 | $6.52 | 10.88M |
| 11/21/2025 | $6.64 | $6.67 | $6.39 | $6.40 | 14.81M |
| 11/20/2025 | $6.69 | $6.75 | $6.65 | $6.68 | 7.14M |
| 11/19/2025 | $6.71 | $6.76 | $6.63 | $6.68 | 10.51M |
| 11/18/2025 | $6.91 | $6.91 | $6.69 | $6.71 | 12.94M |
| 11/17/2025 | $6.98 | $7.01 | $6.88 | $6.91 | 8.20M |
| 11/14/2025 | $6.94 | $7.09 | $6.92 | $6.98 | 11.31M |
| 11/13/2025 | $7.00 | $7.03 | $6.90 | $6.93 | 12.37M |
| 11/12/2025 | $7.11 | $7.11 | $6.98 | $7.00 | 9.29M |
| 11/11/2025 | $7.04 | $7.18 | $7.04 | $7.09 | 9.84M |
| 11/10/2025 | $7.10 | $7.12 | $6.96 | $7.06 | 13.73M |
| 11/7/2025 | $7.02 | $7.09 | $6.98 | $7.06 | 9.59M |
| 11/6/2025 | $6.98 | $7.07 | $6.91 | $7.04 | 11.47M |
| 11/5/2025 | $6.81 | $7.03 | $6.79 | $6.98 | 13.79M |
| 11/4/2025 | $6.80 | $7.03 | $6.79 | $6.85 | 18.33M |
| 11/3/2025 | $6.73 | $6.79 | $6.65 | $6.78 | 11.97M |
| 10/31/2025 | $6.77 | $6.80 | $6.71 | $6.71 | 15.02M |
| 10/30/2025 | $7.13 | $7.15 | $6.75 | $6.78 | 33.90M |
| 10/29/2025 | $7.31 | $7.31 | $7.14 | $7.26 | 10.86M |
| 10/28/2025 | $7.40 | $7.43 | $7.29 | $7.31 | 10.10M |
| 10/27/2025 | $7.51 | $7.52 | $7.39 | $7.44 | 10.44M |
| 10/24/2025 | $7.37 | $7.47 | $7.30 | $7.44 | 14.08M |
| 10/23/2025 | $7.31 | $7.38 | $7.22 | $7.36 | 11.83M |
| 10/22/2025 | $7.23 | $7.48 | $7.14 | $7.36 | 18.46M |
| 10/21/2025 | $6.95 | $7.28 | $6.94 | $7.21 | 14.71M |
| 10/20/2025 | $6.97 | $7.02 | $6.87 | $6.92 | 12.72M |
| 10/17/2025 | $7.17 | $7.17 | $6.86 | $6.87 | 16.37M |
| 10/16/2025 | $7.29 | $7.30 | $7.13 | $7.16 | 9.67M |