002489.SZ002489.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $3.80 | $3.81 | $3.71 | $3.75 | 40.57M |
| 1/14/2026 | $3.85 | $3.89 | $3.76 | $3.81 | 66.31M |
| 1/13/2026 | $3.91 | $3.97 | $3.88 | $3.90 | 46.02M |
| 1/12/2026 | $3.88 | $3.92 | $3.85 | $3.91 | 43.15M |
| 1/9/2026 | $3.84 | $3.88 | $3.83 | $3.87 | 33.77M |
| 1/8/2026 | $3.83 | $3.87 | $3.79 | $3.85 | 33.45M |
| 1/7/2026 | $3.89 | $3.90 | $3.82 | $3.83 | 33.48M |
| 1/6/2026 | $3.82 | $3.95 | $3.82 | $3.90 | 38.82M |
| 1/5/2026 | $3.83 | $3.86 | $3.82 | $3.83 | 34.30M |
| 12/31/2025 | $3.87 | $3.89 | $3.81 | $3.83 | 25.83M |
| 12/30/2025 | $3.95 | $3.96 | $3.86 | $3.87 | 34.81M |
| 12/29/2025 | $4.00 | $4.01 | $3.95 | $3.96 | 29.05M |
| 12/26/2025 | $4.02 | $4.04 | $3.96 | $4.01 | 33.88M |
| 12/25/2025 | $4.01 | $4.06 | $4.01 | $4.03 | 37.68M |
| 12/24/2025 | $3.97 | $4.14 | $3.95 | $4.03 | 87.28M |
| 12/23/2025 | $3.98 | $3.99 | $3.89 | $3.92 | 28.17M |
| 12/22/2025 | $4.01 | $4.10 | $3.96 | $3.98 | 42.01M |
| 12/19/2025 | $3.82 | $4.04 | $3.79 | $4.02 | 67.95M |
| 12/18/2025 | $3.73 | $3.84 | $3.72 | $3.81 | 29.72M |
| 12/17/2025 | $3.70 | $3.75 | $3.66 | $3.74 | 25.57M |
| 12/16/2025 | $3.77 | $3.78 | $3.70 | $3.71 | 24.56M |
| 12/15/2025 | $3.73 | $3.79 | $3.72 | $3.76 | 17.83M |
| 12/12/2025 | $3.81 | $3.83 | $3.73 | $3.75 | 32.99M |
| 12/11/2025 | $3.92 | $3.93 | $3.80 | $3.81 | 36.45M |
| 12/10/2025 | $3.92 | $3.95 | $3.89 | $3.93 | 19.85M |
| 12/9/2025 | $3.97 | $3.98 | $3.90 | $3.92 | 22.91M |
| 12/8/2025 | $4.03 | $4.04 | $3.96 | $3.97 | 29.38M |
| 12/5/2025 | $3.89 | $4.03 | $3.85 | $4.02 | 34.72M |
| 12/4/2025 | $3.96 | $3.97 | $3.87 | $3.90 | 26.29M |
| 12/3/2025 | $3.96 | $4.00 | $3.92 | $3.96 | 24.02M |
| 12/2/2025 | $3.92 | $4.00 | $3.87 | $3.96 | 29.28M |
| 12/1/2025 | $3.93 | $3.99 | $3.91 | $3.92 | 26.50M |
| 11/28/2025 | $3.87 | $3.96 | $3.81 | $3.93 | 35.86M |
| 11/27/2025 | $3.85 | $4.03 | $3.82 | $3.89 | 53.33M |
| 11/26/2025 | $3.81 | $3.92 | $3.80 | $3.84 | 33.71M |
| 11/25/2025 | $3.80 | $3.83 | $3.78 | $3.81 | 27.13M |
| 11/24/2025 | $3.83 | $3.86 | $3.76 | $3.79 | 32.81M |
| 11/21/2025 | $3.93 | $3.98 | $3.78 | $3.80 | 40.30M |
| 11/20/2025 | $4.04 | $4.04 | $3.94 | $3.97 | 32.82M |
| 11/19/2025 | $4.04 | $4.07 | $3.99 | $4.03 | 32.02M |
| 11/18/2025 | $4.05 | $4.05 | $3.98 | $4.03 | 38.25M |
| 11/17/2025 | $4.07 | $4.08 | $4.03 | $4.06 | 34.32M |
| 11/14/2025 | $4.13 | $4.19 | $4.06 | $4.07 | 48.37M |
| 11/13/2025 | $4.04 | $4.18 | $4.04 | $4.17 | 66.96M |
| 11/12/2025 | $4.11 | $4.12 | $4.03 | $4.06 | 46.17M |
| 11/11/2025 | $4.07 | $4.12 | $4.03 | $4.11 | 38.81M |
| 11/10/2025 | $4.05 | $4.10 | $4.03 | $4.07 | 42.12M |
| 11/7/2025 | $3.99 | $4.10 | $3.97 | $4.04 | 46.31M |
| 11/6/2025 | $3.98 | $4.05 | $3.92 | $4.00 | 57.22M |
| 11/5/2025 | $3.88 | $4.01 | $3.88 | $3.98 | 53.28M |
| 11/4/2025 | $3.91 | $3.97 | $3.89 | $3.92 | 55.40M |
| 11/3/2025 | $3.87 | $3.94 | $3.87 | $3.93 | 69.91M |
| 10/31/2025 | $3.78 | $3.92 | $3.74 | $3.86 | 108.43M |
| 10/30/2025 | $3.65 | $3.71 | $3.64 | $3.71 | 36.40M |
| 10/29/2025 | $3.65 | $3.66 | $3.61 | $3.66 | 17.10M |
| 10/28/2025 | $3.66 | $3.68 | $3.64 | $3.65 | 18.72M |
| 10/27/2025 | $3.68 | $3.72 | $3.65 | $3.68 | 29.75M |
| 10/24/2025 | $3.66 | $3.70 | $3.64 | $3.66 | 22.67M |
| 10/23/2025 | $3.65 | $3.67 | $3.61 | $3.66 | 24.75M |
| 10/22/2025 | $3.57 | $3.76 | $3.56 | $3.66 | 47.14M |
| 10/21/2025 | $3.53 | $3.60 | $3.51 | $3.59 | 21.68M |
| 10/20/2025 | $3.53 | $3.56 | $3.51 | $3.53 | 18.60M |
| 10/17/2025 | $3.58 | $3.60 | $3.50 | $3.50 | 27.36M |