002516.SZ002516.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $7.12 | $7.12 | $6.70 | $6.76 | 17.42M |
| 1/14/2026 | $6.88 | $6.94 | $6.70 | $6.78 | 37.47M |
| 1/13/2026 | $7.11 | $7.19 | $6.85 | $6.88 | 35.55M |
| 1/12/2026 | $7.07 | $7.08 | $6.92 | $6.99 | 39.58M |
| 1/9/2026 | $7.12 | $7.18 | $7.01 | $7.08 | 40.45M |
| 1/8/2026 | $6.79 | $7.38 | $6.71 | $7.12 | 62.81M |
| 1/7/2026 | $6.70 | $6.85 | $6.68 | $6.79 | 28.19M |
| 1/6/2026 | $6.60 | $6.79 | $6.57 | $6.68 | 23.67M |
| 1/5/2026 | $6.60 | $6.64 | $6.55 | $6.57 | 20.07M |
| 12/31/2025 | $6.65 | $6.68 | $6.52 | $6.59 | 15.49M |
| 12/30/2025 | $6.63 | $6.71 | $6.57 | $6.62 | 17.23M |
| 12/29/2025 | $6.69 | $6.75 | $6.62 | $6.66 | 18.47M |
| 12/26/2025 | $6.55 | $6.74 | $6.53 | $6.66 | 22.00M |
| 12/25/2025 | $6.58 | $6.62 | $6.51 | $6.57 | 16.57M |
| 12/24/2025 | $6.40 | $6.73 | $6.36 | $6.58 | 24.00M |
| 12/23/2025 | $6.58 | $6.60 | $6.34 | $6.39 | 23.49M |
| 12/22/2025 | $6.58 | $6.65 | $6.53 | $6.59 | 25.26M |
| 12/19/2025 | $6.40 | $6.53 | $6.40 | $6.49 | 13.08M |
| 12/18/2025 | $6.38 | $6.50 | $6.32 | $6.42 | 14.05M |
| 12/17/2025 | $6.35 | $6.40 | $6.25 | $6.38 | 17.85M |
| 12/16/2025 | $6.42 | $6.47 | $6.32 | $6.37 | 19.91M |
| 12/15/2025 | $6.49 | $6.58 | $6.42 | $6.42 | 18.73M |
| 12/12/2025 | $6.47 | $6.59 | $6.43 | $6.53 | 18.90M |
| 12/11/2025 | $6.50 | $6.57 | $6.44 | $6.46 | 18.87M |
| 12/10/2025 | $6.40 | $6.57 | $6.38 | $6.52 | 30.35M |
| 12/9/2025 | $6.39 | $6.41 | $6.34 | $6.40 | 15.13M |
| 12/8/2025 | $6.34 | $6.44 | $6.33 | $6.39 | 19.49M |
| 12/5/2025 | $6.39 | $6.42 | $6.33 | $6.37 | 16.58M |
| 12/4/2025 | $6.39 | $6.43 | $6.29 | $6.36 | 21.78M |
| 12/3/2025 | $6.32 | $6.45 | $6.27 | $6.44 | 30.36M |
| 12/2/2025 | $6.26 | $6.33 | $6.22 | $6.31 | 22.43M |
| 12/1/2025 | $6.15 | $6.35 | $6.13 | $6.29 | 31.74M |
| 11/28/2025 | $5.99 | $6.12 | $5.99 | $6.12 | 19.42M |
| 11/27/2025 | $5.96 | $6.06 | $5.86 | $5.97 | 22.29M |
| 11/26/2025 | $6.10 | $6.35 | $5.88 | $5.90 | 36.64M |
| 11/25/2025 | $5.88 | $5.91 | $5.83 | $5.83 | 9.20M |
| 11/24/2025 | $5.76 | $5.87 | $5.74 | $5.83 | 10.39M |
| 11/21/2025 | $5.88 | $5.95 | $5.72 | $5.73 | 17.07M |
| 11/20/2025 | $6.00 | $6.02 | $5.89 | $5.92 | 10.91M |
| 11/19/2025 | $6.14 | $6.16 | $5.94 | $5.99 | 18.81M |
| 11/18/2025 | $6.14 | $6.19 | $6.11 | $6.15 | 12.46M |
| 11/17/2025 | $6.25 | $6.25 | $6.10 | $6.17 | 17.39M |
| 11/14/2025 | $6.25 | $6.30 | $6.23 | $6.25 | 13.96M |
| 11/13/2025 | $6.20 | $6.32 | $6.19 | $6.27 | 20.38M |
| 11/12/2025 | $6.21 | $6.21 | $6.13 | $6.17 | 10.63M |
| 11/11/2025 | $6.20 | $6.27 | $6.17 | $6.21 | 15.70M |
| 11/10/2025 | $6.19 | $6.23 | $6.15 | $6.18 | 10.94M |
| 11/7/2025 | $6.19 | $6.23 | $6.16 | $6.20 | 12.33M |
| 11/6/2025 | $6.19 | $6.25 | $6.17 | $6.20 | 16.11M |
| 11/5/2025 | $6.12 | $6.22 | $6.10 | $6.19 | 11.00M |
| 11/4/2025 | $6.23 | $6.23 | $6.12 | $6.17 | 15.26M |
| 11/3/2025 | $6.18 | $6.25 | $6.14 | $6.23 | 17.09M |
| 10/31/2025 | $6.11 | $6.24 | $6.09 | $6.20 | 24.70M |
| 10/30/2025 | $6.11 | $6.12 | $6.03 | $6.05 | 12.92M |
| 10/29/2025 | $6.14 | $6.17 | $6.07 | $6.11 | 11.88M |
| 10/28/2025 | $6.15 | $6.16 | $6.09 | $6.12 | 12.67M |
| 10/27/2025 | $6.26 | $6.27 | $6.14 | $6.16 | 18.24M |
| 10/24/2025 | $6.15 | $6.30 | $6.10 | $6.24 | 27.60M |
| 10/23/2025 | $5.98 | $6.10 | $5.93 | $6.08 | 16.43M |
| 10/22/2025 | $5.95 | $6.06 | $5.89 | $5.99 | 15.82M |
| 10/21/2025 | $5.83 | $5.96 | $5.77 | $5.92 | 15.56M |
| 10/20/2025 | $5.85 | $5.89 | $5.77 | $5.81 | 13.21M |
| 10/17/2025 | $5.93 | $5.95 | $5.76 | $5.82 | 19.90M |