002511.SZ002511.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $8.31 | $8.45 | $8.28 | $8.33 | 14.47M |
| 1/14/2026 | $8.29 | $8.44 | $8.22 | $8.35 | 21.48M |
| 1/13/2026 | $8.42 | $8.50 | $8.30 | $8.32 | 18.54M |
| 1/12/2026 | $8.41 | $8.43 | $8.27 | $8.40 | 18.35M |
| 1/9/2026 | $8.28 | $8.42 | $8.25 | $8.38 | 16.53M |
| 1/8/2026 | $8.30 | $8.33 | $8.23 | $8.29 | 13.76M |
| 1/7/2026 | $8.49 | $8.54 | $8.30 | $8.31 | 20.43M |
| 1/6/2026 | $8.46 | $8.65 | $8.44 | $8.52 | 16.83M |
| 1/5/2026 | $8.55 | $8.57 | $8.35 | $8.47 | 19.20M |
| 12/31/2025 | $8.42 | $8.63 | $8.41 | $8.56 | 16.12M |
| 12/30/2025 | $8.42 | $8.53 | $8.39 | $8.47 | 15.84M |
| 12/29/2025 | $8.30 | $8.48 | $8.25 | $8.45 | 22.63M |
| 12/26/2025 | $8.24 | $8.58 | $8.20 | $8.34 | 30.40M |
| 12/25/2025 | $7.89 | $8.29 | $7.88 | $8.22 | 31.19M |
| 12/24/2025 | $7.85 | $7.90 | $7.81 | $7.89 | 13.06M |
| 12/23/2025 | $8.06 | $8.08 | $7.85 | $7.86 | 23.27M |
| 12/22/2025 | $8.39 | $8.40 | $8.05 | $8.05 | 29.06M |
| 12/19/2025 | $8.18 | $8.43 | $8.09 | $8.39 | 17.58M |
| 12/18/2025 | $8.08 | $8.20 | $8.06 | $8.19 | 9.62M |
| 12/17/2025 | $7.98 | $8.12 | $7.94 | $8.09 | 8.93M |
| 12/16/2025 | $8.02 | $8.09 | $7.98 | $8.03 | 8.61M |
| 12/15/2025 | $7.98 | $8.06 | $7.93 | $8.04 | 7.85M |
| 12/12/2025 | $7.95 | $8.01 | $7.90 | $7.96 | 7.95M |
| 12/11/2025 | $8.06 | $8.07 | $7.93 | $7.98 | 8.56M |
| 12/10/2025 | $7.97 | $8.05 | $7.95 | $8.04 | 7.04M |
| 12/9/2025 | $8.06 | $8.12 | $7.98 | $7.99 | 10.37M |
| 12/8/2025 | $8.20 | $8.21 | $8.06 | $8.08 | 11.07M |
| 12/5/2025 | $8.17 | $8.22 | $8.09 | $8.16 | 7.99M |
| 12/4/2025 | $8.40 | $8.40 | $8.17 | $8.19 | 7.49M |
| 12/3/2025 | $8.38 | $8.48 | $8.32 | $8.39 | 11.23M |
| 12/2/2025 | $8.28 | $8.40 | $8.26 | $8.36 | 9.47M |
| 12/1/2025 | $8.20 | $8.38 | $8.19 | $8.29 | 10.54M |
| 11/28/2025 | $8.11 | $8.18 | $8.06 | $8.18 | 6.22M |
| 11/27/2025 | $8.15 | $8.18 | $8.07 | $8.12 | 6.64M |
| 11/26/2025 | $8.21 | $8.35 | $8.08 | $8.11 | 8.26M |
| 11/25/2025 | $8.06 | $8.30 | $8.02 | $8.23 | 11.70M |
| 11/24/2025 | $8.03 | $8.13 | $7.99 | $8.02 | 11.43M |
| 11/21/2025 | $8.26 | $8.37 | $8.00 | $8.01 | 13.57M |
| 11/20/2025 | $8.30 | $8.40 | $8.25 | $8.33 | 8.95M |
| 11/19/2025 | $8.31 | $8.37 | $8.30 | $8.33 | 8.74M |
| 11/18/2025 | $8.44 | $8.46 | $8.27 | $8.31 | 9.83M |
| 11/17/2025 | $8.54 | $8.59 | $8.37 | $8.44 | 12.96M |
| 11/14/2025 | $8.56 | $8.73 | $8.52 | $8.54 | 17.40M |
| 11/13/2025 | $8.41 | $8.61 | $8.36 | $8.59 | 15.54M |
| 11/12/2025 | $8.36 | $8.49 | $8.32 | $8.44 | 15.82M |
| 11/11/2025 | $8.20 | $8.41 | $8.16 | $8.36 | 19.62M |
| 11/10/2025 | $8.00 | $8.19 | $7.94 | $8.18 | 16.21M |
| 11/7/2025 | $7.98 | $8.03 | $7.96 | $7.98 | 7.56M |
| 11/6/2025 | $8.04 | $8.07 | $7.96 | $8.00 | 10.38M |
| 11/5/2025 | $8.07 | $8.09 | $8.01 | $8.05 | 11.80M |
| 11/4/2025 | $8.03 | $8.12 | $8.01 | $8.09 | 14.40M |
| 11/3/2025 | $8.03 | $8.14 | $7.97 | $8.07 | 22.68M |
| 10/31/2025 | $7.92 | $8.01 | $7.90 | $7.97 | 14.43M |
| 10/30/2025 | $7.92 | $8.04 | $7.90 | $7.93 | 21.56M |
| 10/29/2025 | $7.95 | $8.00 | $7.85 | $7.95 | 28.64M |
| 10/28/2025 | $8.75 | $8.80 | $7.93 | $8.04 | 73.83M |
| 10/27/2025 | $8.55 | $8.89 | $8.53 | $8.81 | 26.54M |
| 10/24/2025 | $8.49 | $8.60 | $8.41 | $8.43 | 9.12M |
| 10/23/2025 | $8.32 | $8.48 | $8.30 | $8.48 | 8.38M |
| 10/22/2025 | $8.36 | $8.48 | $8.31 | $8.34 | 8.14M |
| 10/21/2025 | $8.31 | $8.43 | $8.26 | $8.38 | 8.74M |
| 10/20/2025 | $8.40 | $8.46 | $8.28 | $8.30 | 7.92M |
| 10/17/2025 | $8.47 | $8.53 | $8.39 | $8.40 | 8.58M |