002493.SZ002493.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $11.72 | $11.72 | $11.35 | $11.40 | 2.45M |
| 1/12/2026 | $11.58 | $11.72 | $11.35 | $11.42 | 63.77M |
| 1/9/2026 | $11.72 | $11.95 | $11.44 | $11.61 | 60.61M |
| 1/8/2026 | $11.88 | $11.96 | $11.63 | $11.70 | 77.59M |
| 1/7/2026 | $11.93 | $12.25 | $11.88 | $11.97 | 47.51M |
| 1/6/2026 | $11.55 | $12.39 | $11.55 | $11.98 | 100.46M |
| 1/5/2026 | $11.71 | $11.75 | $11.28 | $11.57 | 67.59M |
| 12/31/2025 | $11.97 | $11.98 | $11.67 | $11.71 | 60.52M |
| 12/30/2025 | $11.24 | $12.17 | $11.18 | $11.98 | 107.71M |
| 12/29/2025 | $11.01 | $11.46 | $10.91 | $11.19 | 67.83M |
| 12/26/2025 | $10.99 | $11.21 | $10.87 | $11.01 | 50.41M |
| 12/25/2025 | $10.58 | $10.92 | $10.51 | $10.86 | 41.21M |
| 12/24/2025 | $10.46 | $10.59 | $10.26 | $10.56 | 29.46M |
| 12/23/2025 | $10.49 | $10.59 | $10.32 | $10.46 | 33.18M |
| 12/22/2025 | $10.15 | $10.47 | $10.00 | $10.45 | 63.55M |
| 12/19/2025 | $9.74 | $9.94 | $9.62 | $9.82 | 36.39M |
| 12/18/2025 | $9.46 | $9.94 | $9.42 | $9.66 | 40.10M |
| 12/17/2025 | $9.23 | $9.48 | $9.21 | $9.46 | 27.34M |
| 12/16/2025 | $9.47 | $9.50 | $9.18 | $9.24 | 27.16M |
| 12/15/2025 | $9.28 | $9.59 | $9.25 | $9.45 | 24.52M |
| 12/12/2025 | $9.33 | $9.37 | $9.25 | $9.34 | 25.40M |
| 12/11/2025 | $9.45 | $9.51 | $9.30 | $9.33 | 18.07M |
| 12/10/2025 | $9.48 | $9.50 | $9.31 | $9.43 | 19.64M |
| 12/9/2025 | $9.65 | $9.80 | $9.46 | $9.48 | 23.86M |
| 12/8/2025 | $9.82 | $9.87 | $9.52 | $9.67 | 33.31M |
| 12/5/2025 | $9.61 | $9.86 | $9.60 | $9.80 | 22.74M |
| 12/4/2025 | $9.76 | $9.79 | $9.57 | $9.61 | 19.28M |
| 12/3/2025 | $9.72 | $9.90 | $9.68 | $9.78 | 26.34M |
| 12/2/2025 | $9.70 | $9.93 | $9.67 | $9.73 | 33.77M |
| 12/1/2025 | $9.72 | $9.79 | $9.58 | $9.68 | 29.70M |
| 11/28/2025 | $9.63 | $9.83 | $9.59 | $9.72 | 26.24M |
| 11/27/2025 | $9.51 | $9.74 | $9.46 | $9.64 | 41.24M |
| 11/26/2025 | $9.46 | $9.58 | $9.44 | $9.50 | 28.49M |
| 11/25/2025 | $9.55 | $9.58 | $9.42 | $9.46 | 39.71M |
| 11/24/2025 | $9.90 | $9.95 | $9.50 | $9.52 | 54.63M |
| 11/21/2025 | $10.20 | $10.29 | $9.80 | $9.81 | 46.21M |
| 11/20/2025 | $10.60 | $10.72 | $10.26 | $10.30 | 34.51M |
| 11/19/2025 | $10.64 | $10.77 | $10.48 | $10.61 | 25.83M |
| 11/18/2025 | $10.87 | $10.99 | $10.57 | $10.66 | 40.51M |
| 11/17/2025 | $10.79 | $11.30 | $10.66 | $10.90 | 59.29M |
| 11/14/2025 | $10.96 | $11.25 | $10.77 | $10.80 | 55.42M |
| 11/13/2025 | $10.98 | $11.16 | $10.90 | $11.04 | 32.83M |
| 11/12/2025 | $10.93 | $11.26 | $10.80 | $11.06 | 51.93M |
| 11/11/2025 | $10.87 | $10.96 | $10.75 | $10.93 | 32.69M |
| 11/10/2025 | $10.80 | $11.06 | $10.79 | $10.94 | 63.11M |
| 11/7/2025 | $10.27 | $11.02 | $10.22 | $10.80 | 98.55M |
| 11/6/2025 | $9.87 | $10.33 | $9.81 | $10.31 | 36.28M |
| 11/5/2025 | $9.88 | $10.01 | $9.80 | $9.87 | 23.29M |
| 11/4/2025 | $10.35 | $10.40 | $9.93 | $10.01 | 39.54M |
| 11/3/2025 | $10.23 | $10.44 | $10.10 | $10.34 | 33.56M |
| 10/31/2025 | $10.25 | $10.37 | $10.11 | $10.19 | 28.75M |
| 10/30/2025 | $10.26 | $10.37 | $10.10 | $10.19 | 37.04M |
| 10/29/2025 | $9.90 | $10.21 | $9.80 | $10.12 | 27.06M |
| 10/28/2025 | $10.00 | $10.18 | $9.88 | $9.92 | 29.17M |
| 10/27/2025 | $9.96 | $10.12 | $9.92 | $9.99 | 23.86M |
| 10/24/2025 | $10.07 | $10.27 | $9.88 | $9.93 | 42.85M |
| 10/23/2025 | $9.66 | $10.15 | $9.63 | $10.10 | 62.40M |
| 10/22/2025 | $9.37 | $9.77 | $9.34 | $9.68 | 39.06M |
| 10/21/2025 | $9.37 | $9.43 | $9.32 | $9.38 | 13.98M |
| 10/20/2025 | $9.34 | $9.41 | $9.28 | $9.38 | 15.91M |
| 10/17/2025 | $9.56 | $9.68 | $9.31 | $9.34 | 21.58M |
| 10/16/2025 | $9.59 | $9.82 | $9.53 | $9.56 | 24.40M |
| 10/15/2025 | $9.71 | $9.75 | $9.50 | $9.60 | 31.29M |