002500.SZ002500.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $6.19 | $6.30 | $6.11 | $6.15 | 53.59M |
| 1/13/2026 | $6.24 | $6.28 | $6.16 | $6.18 | 37.76M |
| 1/12/2026 | $6.15 | $6.25 | $6.12 | $6.24 | 47.33M |
| 1/9/2026 | $6.09 | $6.18 | $6.09 | $6.15 | 28.33M |
| 1/8/2026 | $6.15 | $6.16 | $6.08 | $6.09 | 37.98M |
| 1/7/2026 | $6.25 | $6.27 | $6.16 | $6.17 | 39.57M |
| 1/6/2026 | $6.09 | $6.26 | $6.07 | $6.25 | 61.56M |
| 1/5/2026 | $6.01 | $6.09 | $6.00 | $6.09 | 28.41M |
| 12/31/2025 | $6.06 | $6.07 | $5.99 | $5.99 | 24.01M |
| 12/30/2025 | $6.06 | $6.09 | $6.03 | $6.05 | 22.26M |
| 12/29/2025 | $6.12 | $6.14 | $6.06 | $6.08 | 24.71M |
| 12/26/2025 | $6.11 | $6.17 | $6.09 | $6.12 | 27.56M |
| 12/25/2025 | $6.10 | $6.13 | $6.07 | $6.11 | 17.14M |
| 12/24/2025 | $6.03 | $6.10 | $6.01 | $6.09 | 18.33M |
| 12/23/2025 | $6.06 | $6.09 | $6.00 | $6.04 | 15.47M |
| 12/22/2025 | $6.08 | $6.10 | $6.06 | $6.06 | 15.93M |
| 12/19/2025 | $6.03 | $6.10 | $6.01 | $6.08 | 23.90M |
| 12/18/2025 | $6.08 | $6.09 | $6.01 | $6.04 | 21.64M |
| 12/17/2025 | $6.02 | $6.13 | $5.95 | $6.08 | 29.87M |
| 12/16/2025 | $6.06 | $6.08 | $6.02 | $6.04 | 16.58M |
| 12/15/2025 | $6.06 | $6.13 | $6.03 | $6.08 | 17.40M |
| 12/12/2025 | $6.00 | $6.09 | $6.00 | $6.07 | 20.99M |
| 12/11/2025 | $6.07 | $6.08 | $5.98 | $5.99 | 22.58M |
| 12/10/2025 | $6.04 | $6.09 | $6.01 | $6.07 | 16.21M |
| 12/9/2025 | $6.08 | $6.10 | $6.04 | $6.05 | 17.37M |
| 12/8/2025 | $6.12 | $6.20 | $6.07 | $6.09 | 44.98M |
| 12/5/2025 | $5.97 | $6.09 | $5.94 | $6.06 | 29.76M |
| 12/4/2025 | $5.95 | $6.00 | $5.95 | $5.97 | 14.58M |
| 12/3/2025 | $6.01 | $6.02 | $5.95 | $5.96 | 15.38M |
| 12/2/2025 | $6.03 | $6.03 | $5.97 | $6.00 | 11.39M |
| 12/1/2025 | $6.01 | $6.04 | $6.00 | $6.03 | 13.81M |
| 11/28/2025 | $5.99 | $6.02 | $5.96 | $6.01 | 11.15M |
| 11/27/2025 | $5.99 | $6.04 | $5.98 | $5.99 | 12.58M |
| 11/26/2025 | $6.03 | $6.04 | $5.98 | $5.99 | 13.51M |
| 11/25/2025 | $6.02 | $6.07 | $6.00 | $6.02 | 17.38M |
| 11/24/2025 | $5.99 | $6.03 | $5.95 | $6.00 | 19.04M |
| 11/21/2025 | $6.18 | $6.21 | $5.97 | $5.98 | 39.55M |
| 11/20/2025 | $6.34 | $6.34 | $6.22 | $6.23 | 26.01M |
| 11/19/2025 | $6.26 | $6.30 | $6.23 | $6.24 | 20.14M |
| 11/18/2025 | $6.33 | $6.33 | $6.24 | $6.27 | 19.05M |
| 11/17/2025 | $6.36 | $6.36 | $6.30 | $6.31 | 23.41M |
| 11/14/2025 | $6.38 | $6.42 | $6.36 | $6.37 | 17.17M |
| 11/13/2025 | $6.36 | $6.42 | $6.35 | $6.41 | 19.61M |
| 11/12/2025 | $6.38 | $6.41 | $6.34 | $6.37 | 19.79M |
| 11/11/2025 | $6.42 | $6.44 | $6.37 | $6.39 | 21.17M |
| 11/10/2025 | $6.36 | $6.44 | $6.35 | $6.42 | 23.56M |
| 11/7/2025 | $6.39 | $6.40 | $6.35 | $6.36 | 23.54M |
| 11/6/2025 | $6.38 | $6.44 | $6.38 | $6.41 | 26.17M |
| 11/5/2025 | $6.35 | $6.40 | $6.34 | $6.38 | 20.83M |
| 11/4/2025 | $6.37 | $6.41 | $6.34 | $6.40 | 25.88M |
| 11/3/2025 | $6.40 | $6.40 | $6.33 | $6.39 | 31.37M |
| 10/31/2025 | $6.47 | $6.48 | $6.39 | $6.40 | 40.68M |
| 10/30/2025 | $6.63 | $6.63 | $6.44 | $6.45 | 98.30M |
| 10/29/2025 | $6.60 | $6.78 | $6.60 | $6.77 | 62.50M |
| 10/28/2025 | $6.63 | $6.66 | $6.58 | $6.60 | 28.00M |
| 10/27/2025 | $6.68 | $6.69 | $6.60 | $6.64 | 42.28M |
| 10/24/2025 | $6.55 | $6.59 | $6.51 | $6.58 | 27.60M |
| 10/23/2025 | $6.44 | $6.55 | $6.41 | $6.55 | 30.56M |
| 10/22/2025 | $6.50 | $6.50 | $6.44 | $6.46 | 17.61M |
| 10/21/2025 | $6.46 | $6.58 | $6.46 | $6.51 | 34.66M |
| 10/20/2025 | $6.47 | $6.49 | $6.41 | $6.46 | 22.55M |
| 10/17/2025 | $6.53 | $6.57 | $6.39 | $6.41 | 30.60M |