002519.SZ002519.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $10.43 | $10.69 | $10.31 | $10.31 | 77.55M |
| 1/14/2026 | $10.39 | $11.46 | $10.39 | $11.46 | 453.17M |
| 1/13/2026 | $12.62 | $12.62 | $10.32 | $10.42 | 489.95M |
| 1/12/2026 | $11.47 | $11.47 | $11.22 | $11.47 | 43.48M |
| 1/9/2026 | $10.43 | $10.43 | $10.06 | $10.43 | 75.53M |
| 1/8/2026 | $9.48 | $9.48 | $8.81 | $9.48 | 181.83M |
| 1/7/2026 | $8.62 | $8.62 | $8.62 | $8.62 | 15.13M |
| 1/6/2026 | $7.66 | $7.84 | $7.51 | $7.84 | 63.87M |
| 1/5/2026 | $6.63 | $7.13 | $6.50 | $7.13 | 120.70M |
| 12/31/2025 | $6.38 | $6.65 | $6.31 | $6.48 | 174.16M |
| 12/30/2025 | $6.26 | $6.80 | $6.17 | $6.39 | 172.08M |
| 12/29/2025 | $6.27 | $6.40 | $6.10 | $6.30 | 143.69M |
| 12/26/2025 | $6.11 | $6.42 | $6.04 | $6.25 | 177.16M |
| 12/25/2025 | $5.83 | $6.19 | $5.83 | $6.11 | 140.28M |
| 12/24/2025 | $5.52 | $5.92 | $5.46 | $5.86 | 145.62M |
| 12/23/2025 | $5.97 | $6.01 | $5.57 | $5.61 | 179.60M |
| 12/22/2025 | $6.24 | $6.33 | $6.03 | $6.07 | 133.29M |
| 12/19/2025 | $6.00 | $6.22 | $5.92 | $6.14 | 146.91M |
| 12/18/2025 | $5.85 | $6.34 | $5.83 | $6.04 | 176.91M |
| 12/17/2025 | $6.44 | $6.45 | $5.99 | $5.99 | 198.11M |
| 12/16/2025 | $6.80 | $6.91 | $6.46 | $6.65 | 221.51M |
| 12/15/2025 | $6.52 | $7.16 | $6.35 | $6.95 | 304.56M |
| 12/12/2025 | $6.89 | $7.27 | $6.60 | $6.61 | 421.96M |
| 12/11/2025 | $6.27 | $6.88 | $6.11 | $6.88 | 376.43M |
| 12/10/2025 | $6.07 | $6.43 | $5.96 | $6.25 | 238.90M |
| 12/9/2025 | $5.80 | $6.67 | $5.80 | $6.42 | 339.30M |
| 12/8/2025 | $6.15 | $6.50 | $5.98 | $6.06 | 301.83M |
| 12/5/2025 | $5.96 | $6.18 | $5.71 | $6.08 | 272.42M |
| 12/4/2025 | $6.40 | $6.40 | $5.98 | $5.98 | 332.73M |
| 12/3/2025 | $5.74 | $6.52 | $5.74 | $6.52 | 318.27M |
| 12/2/2025 | $5.55 | $6.22 | $5.38 | $5.93 | 386.82M |
| 12/1/2025 | $5.65 | $5.65 | $5.50 | $5.65 | 117.56M |
| 11/28/2025 | $4.68 | $5.14 | $4.66 | $5.14 | 141.07M |
| 11/27/2025 | $4.67 | $4.72 | $4.65 | $4.67 | 18.84M |
| 11/26/2025 | $4.82 | $4.83 | $4.68 | $4.70 | 30.44M |
| 11/25/2025 | $4.78 | $4.85 | $4.75 | $4.82 | 25.28M |
| 11/24/2025 | $4.66 | $4.80 | $4.65 | $4.79 | 31.87M |
| 11/21/2025 | $4.77 | $4.80 | $4.60 | $4.65 | 31.05M |
| 11/20/2025 | $4.90 | $4.91 | $4.77 | $4.81 | 23.92M |
| 11/19/2025 | $4.78 | $4.92 | $4.76 | $4.89 | 37.23M |
| 11/18/2025 | $4.94 | $4.94 | $4.78 | $4.81 | 32.17M |
| 11/17/2025 | $4.91 | $4.97 | $4.85 | $4.94 | 52.30M |
| 11/14/2025 | $4.79 | $4.86 | $4.77 | $4.80 | 25.48M |
| 11/13/2025 | $4.75 | $4.84 | $4.75 | $4.81 | 21.08M |
| 11/12/2025 | $4.83 | $4.83 | $4.71 | $4.78 | 21.13M |
| 11/11/2025 | $4.78 | $4.83 | $4.76 | $4.80 | 19.83M |
| 11/10/2025 | $4.75 | $4.79 | $4.75 | $4.78 | 20.98M |
| 11/7/2025 | $4.69 | $4.74 | $4.68 | $4.72 | 15.36M |
| 11/6/2025 | $4.72 | $4.72 | $4.69 | $4.71 | 12.64M |
| 11/5/2025 | $4.67 | $4.75 | $4.65 | $4.72 | 18.64M |
| 11/4/2025 | $4.67 | $4.70 | $4.65 | $4.70 | 12.60M |
| 11/3/2025 | $4.62 | $4.70 | $4.60 | $4.69 | 17.14M |
| 10/31/2025 | $4.59 | $4.64 | $4.58 | $4.63 | 9.84M |
| 10/30/2025 | $4.69 | $4.69 | $4.59 | $4.59 | 16.93M |
| 10/29/2025 | $4.70 | $4.74 | $4.65 | $4.68 | 17.32M |
| 10/28/2025 | $4.69 | $4.75 | $4.66 | $4.73 | 19.54M |
| 10/27/2025 | $4.72 | $4.72 | $4.64 | $4.69 | 20.45M |
| 10/24/2025 | $4.70 | $4.77 | $4.69 | $4.73 | 26.39M |
| 10/23/2025 | $4.62 | $4.77 | $4.61 | $4.68 | 21.77M |
| 10/22/2025 | $4.61 | $4.64 | $4.57 | $4.61 | 11.99M |
| 10/21/2025 | $4.56 | $4.62 | $4.54 | $4.62 | 14.45M |
| 10/20/2025 | $4.54 | $4.59 | $4.53 | $4.56 | 13.63M |
| 10/17/2025 | $4.61 | $4.65 | $4.53 | $4.54 | 17.05M |