002498.SZ002498.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $3.95 | $4.00 | $3.91 | $3.96 | 46.32M |
| 1/14/2026 | $4.00 | $4.07 | $3.94 | $3.98 | 72.32M |
| 1/13/2026 | $4.03 | $4.08 | $3.94 | $4.01 | 75.30M |
| 1/12/2026 | $4.02 | $4.03 | $3.97 | $4.02 | 50.53M |
| 1/9/2026 | $4.01 | $4.04 | $3.96 | $4.01 | 50.00M |
| 1/8/2026 | $3.93 | $4.03 | $3.91 | $4.00 | 46.51M |
| 1/7/2026 | $3.92 | $4.01 | $3.88 | $3.96 | 51.97M |
| 1/6/2026 | $3.83 | $3.92 | $3.81 | $3.92 | 49.25M |
| 1/5/2026 | $3.84 | $3.87 | $3.80 | $3.82 | 41.38M |
| 12/31/2025 | $3.84 | $3.88 | $3.76 | $3.83 | 39.35M |
| 12/30/2025 | $3.85 | $3.91 | $3.83 | $3.85 | 35.42M |
| 12/29/2025 | $3.90 | $3.95 | $3.85 | $3.87 | 42.74M |
| 12/26/2025 | $3.87 | $3.92 | $3.84 | $3.89 | 39.00M |
| 12/25/2025 | $3.87 | $3.89 | $3.84 | $3.87 | 36.42M |
| 12/24/2025 | $3.80 | $3.96 | $3.77 | $3.89 | 50.06M |
| 12/23/2025 | $3.86 | $3.88 | $3.79 | $3.81 | 37.32M |
| 12/22/2025 | $3.86 | $3.92 | $3.84 | $3.85 | 46.28M |
| 12/19/2025 | $3.84 | $3.91 | $3.82 | $3.88 | 51.59M |
| 12/18/2025 | $3.84 | $3.86 | $3.78 | $3.82 | 44.83M |
| 12/17/2025 | $3.90 | $3.91 | $3.75 | $3.86 | 55.42M |
| 12/16/2025 | $3.98 | $4.00 | $3.86 | $3.90 | 63.05M |
| 12/15/2025 | $4.03 | $4.10 | $3.99 | $4.00 | 107.68M |
| 12/12/2025 | $3.95 | $4.11 | $3.90 | $4.04 | 196.97M |
| 12/11/2025 | $3.71 | $4.06 | $3.71 | $3.97 | 188.07M |
| 12/10/2025 | $3.69 | $3.71 | $3.63 | $3.69 | 30.30M |
| 12/9/2025 | $3.76 | $3.80 | $3.68 | $3.71 | 35.53M |
| 12/8/2025 | $3.85 | $3.87 | $3.76 | $3.77 | 57.34M |
| 12/5/2025 | $3.58 | $3.88 | $3.57 | $3.86 | 83.55M |
| 12/4/2025 | $3.60 | $3.61 | $3.57 | $3.60 | 20.95M |
| 12/3/2025 | $3.60 | $3.65 | $3.59 | $3.61 | 35.04M |
| 12/2/2025 | $3.57 | $3.59 | $3.53 | $3.58 | 27.00M |
| 12/1/2025 | $3.54 | $3.57 | $3.54 | $3.57 | 25.58M |
| 11/28/2025 | $3.53 | $3.56 | $3.51 | $3.55 | 22.54M |
| 11/27/2025 | $3.54 | $3.56 | $3.51 | $3.52 | 22.19M |
| 11/26/2025 | $3.55 | $3.57 | $3.53 | $3.54 | 23.38M |
| 11/25/2025 | $3.57 | $3.58 | $3.53 | $3.55 | 28.59M |
| 11/24/2025 | $3.54 | $3.58 | $3.53 | $3.55 | 29.28M |
| 11/21/2025 | $3.68 | $3.69 | $3.53 | $3.53 | 43.19M |
| 11/20/2025 | $3.73 | $3.76 | $3.69 | $3.70 | 25.18M |
| 11/19/2025 | $3.79 | $3.81 | $3.70 | $3.72 | 29.50M |
| 11/18/2025 | $3.88 | $3.89 | $3.77 | $3.79 | 31.08M |
| 11/17/2025 | $3.92 | $3.94 | $3.85 | $3.89 | 29.51M |
| 11/14/2025 | $3.97 | $4.00 | $3.93 | $3.93 | 36.98M |
| 11/13/2025 | $3.94 | $3.99 | $3.91 | $3.98 | 28.04M |
| 11/12/2025 | $4.01 | $4.02 | $3.92 | $3.94 | 36.20M |
| 11/11/2025 | $3.98 | $4.12 | $3.98 | $4.03 | 42.28M |
| 11/10/2025 | $4.01 | $4.03 | $3.93 | $3.99 | 44.30M |
| 11/7/2025 | $4.01 | $4.08 | $3.97 | $4.00 | 58.63M |
| 11/6/2025 | $3.99 | $4.11 | $3.99 | $4.05 | 85.97M |
| 11/5/2025 | $3.81 | $4.01 | $3.79 | $3.99 | 80.32M |
| 11/4/2025 | $3.82 | $3.88 | $3.81 | $3.84 | 42.48M |
| 11/3/2025 | $3.75 | $3.84 | $3.75 | $3.82 | 45.43M |
| 10/31/2025 | $3.75 | $3.79 | $3.72 | $3.75 | 43.97M |
| 10/30/2025 | $3.75 | $3.76 | $3.70 | $3.72 | 27.66M |
| 10/29/2025 | $3.72 | $3.76 | $3.70 | $3.76 | 25.93M |
| 10/28/2025 | $3.73 | $3.76 | $3.70 | $3.72 | 22.49M |
| 10/27/2025 | $3.72 | $3.75 | $3.69 | $3.72 | 28.99M |
| 10/24/2025 | $3.74 | $3.75 | $3.69 | $3.70 | 23.45M |
| 10/23/2025 | $3.69 | $3.75 | $3.65 | $3.74 | 32.63M |
| 10/22/2025 | $3.68 | $3.72 | $3.66 | $3.70 | 26.57M |
| 10/21/2025 | $3.63 | $3.71 | $3.62 | $3.70 | 39.08M |
| 10/20/2025 | $3.57 | $3.66 | $3.56 | $3.63 | 37.72M |
| 10/17/2025 | $3.73 | $3.75 | $3.53 | $3.54 | 57.24M |