002491.SZ002491.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $6.09 | $6.10 | $5.96 | $6.04 | 51.04M |
| 1/14/2026 | $6.00 | $6.25 | $6.00 | $6.15 | 80.37M |
| 1/13/2026 | $6.39 | $6.39 | $5.99 | $6.02 | 97.38M |
| 1/12/2026 | $6.16 | $6.40 | $6.13 | $6.39 | 95.10M |
| 1/9/2026 | $6.10 | $6.17 | $6.07 | $6.16 | 61.41M |
| 1/8/2026 | $6.08 | $6.15 | $6.07 | $6.12 | 49.95M |
| 1/7/2026 | $6.15 | $6.21 | $6.06 | $6.11 | 55.78M |
| 1/6/2026 | $6.03 | $6.19 | $5.97 | $6.16 | 83.99M |
| 1/5/2026 | $6.00 | $6.07 | $5.94 | $6.02 | 53.46M |
| 12/31/2025 | $6.07 | $6.08 | $5.94 | $6.00 | 53.00M |
| 12/30/2025 | $6.12 | $6.22 | $6.06 | $6.08 | 67.74M |
| 12/29/2025 | $6.33 | $6.38 | $6.14 | $6.18 | 88.96M |
| 12/26/2025 | $6.45 | $6.50 | $6.26 | $6.34 | 105.43M |
| 12/25/2025 | $6.51 | $6.72 | $6.42 | $6.44 | 119.05M |
| 12/24/2025 | $6.44 | $6.64 | $6.35 | $6.55 | 163.16M |
| 12/23/2025 | $6.89 | $7.20 | $6.52 | $6.55 | 245.96M |
| 12/22/2025 | $7.47 | $7.65 | $6.87 | $6.95 | 361.51M |
| 12/19/2025 | $6.35 | $7.16 | $6.26 | $7.16 | 276.71M |
| 12/18/2025 | $6.50 | $6.84 | $6.26 | $6.51 | 290.52M |
| 12/17/2025 | $5.64 | $6.22 | $5.61 | $6.22 | 90.98M |
| 12/16/2025 | $5.69 | $5.72 | $5.52 | $5.65 | 32.22M |
| 12/15/2025 | $5.72 | $5.78 | $5.63 | $5.70 | 35.96M |
| 12/12/2025 | $5.88 | $5.97 | $5.72 | $5.74 | 60.09M |
| 12/11/2025 | $5.80 | $5.94 | $5.71 | $5.88 | 75.01M |
| 12/10/2025 | $5.76 | $5.82 | $5.72 | $5.81 | 33.12M |
| 12/9/2025 | $5.78 | $5.84 | $5.74 | $5.77 | 40.58M |
| 12/8/2025 | $5.71 | $5.85 | $5.67 | $5.83 | 60.15M |
| 12/5/2025 | $5.50 | $5.73 | $5.49 | $5.71 | 58.34M |
| 12/4/2025 | $5.56 | $5.59 | $5.42 | $5.48 | 37.01M |
| 12/3/2025 | $5.68 | $5.72 | $5.57 | $5.59 | 41.17M |
| 12/2/2025 | $5.61 | $5.87 | $5.60 | $5.72 | 55.77M |
| 12/1/2025 | $5.65 | $5.72 | $5.55 | $5.67 | 49.73M |
| 11/28/2025 | $5.62 | $5.67 | $5.52 | $5.62 | 49.99M |
| 11/27/2025 | $5.59 | $5.79 | $5.58 | $5.63 | 71.83M |
| 11/26/2025 | $5.54 | $5.92 | $5.50 | $5.69 | 114.76M |
| 11/25/2025 | $5.46 | $5.68 | $5.44 | $5.59 | 70.01M |
| 11/24/2025 | $5.30 | $5.52 | $5.25 | $5.49 | 75.56M |
| 11/21/2025 | $5.20 | $5.77 | $5.11 | $5.35 | 80.03M |
| 11/20/2025 | $5.24 | $5.35 | $5.13 | $5.25 | 20.00M |
| 11/19/2025 | $5.40 | $5.41 | $5.19 | $5.20 | 27.37M |
| 11/18/2025 | $5.45 | $5.46 | $5.35 | $5.39 | 22.43M |
| 11/17/2025 | $5.34 | $5.48 | $5.34 | $5.46 | 29.31M |
| 11/14/2025 | $5.35 | $5.42 | $5.30 | $5.36 | 22.84M |
| 11/13/2025 | $5.30 | $5.37 | $5.27 | $5.36 | 21.58M |
| 11/12/2025 | $5.43 | $5.44 | $5.26 | $5.32 | 30.59M |
| 11/11/2025 | $5.38 | $5.47 | $5.35 | $5.42 | 31.24M |
| 11/10/2025 | $5.33 | $5.38 | $5.28 | $5.37 | 22.69M |
| 11/7/2025 | $5.34 | $5.37 | $5.29 | $5.30 | 21.35M |
| 11/6/2025 | $5.36 | $5.38 | $5.29 | $5.36 | 21.85M |
| 11/5/2025 | $5.21 | $5.35 | $5.19 | $5.34 | 21.45M |
| 11/4/2025 | $5.33 | $5.33 | $5.23 | $5.25 | 17.98M |
| 11/3/2025 | $5.21 | $5.34 | $5.19 | $5.33 | 23.61M |
| 10/31/2025 | $5.21 | $5.26 | $5.18 | $5.23 | 21.91M |
| 10/30/2025 | $5.27 | $5.29 | $5.21 | $5.22 | 21.74M |
| 10/29/2025 | $5.36 | $5.37 | $5.25 | $5.30 | 21.30M |
| 10/28/2025 | $5.26 | $5.38 | $5.23 | $5.35 | 26.06M |
| 10/27/2025 | $5.28 | $5.33 | $5.24 | $5.30 | 22.73M |
| 10/24/2025 | $5.24 | $5.28 | $5.21 | $5.25 | 22.00M |
| 10/23/2025 | $5.16 | $5.22 | $5.09 | $5.21 | 18.10M |
| 10/22/2025 | $5.17 | $5.26 | $5.12 | $5.20 | 21.16M |
| 10/21/2025 | $5.08 | $5.18 | $5.06 | $5.17 | 25.41M |
| 10/20/2025 | $5.11 | $5.14 | $5.05 | $5.10 | 21.97M |
| 10/17/2025 | $5.34 | $5.38 | $5.03 | $5.03 | 40.16M |