002522.SZ002522.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $5.90 | $6.18 | $5.87 | $5.93 | 45.43M |
| 1/14/2026 | $5.81 | $6.02 | $5.78 | $5.94 | 67.47M |
| 1/13/2026 | $5.88 | $6.03 | $5.80 | $5.80 | 58.59M |
| 1/12/2026 | $5.83 | $5.92 | $5.78 | $5.88 | 51.11M |
| 1/9/2026 | $5.87 | $5.93 | $5.77 | $5.86 | 57.42M |
| 1/8/2026 | $5.69 | $6.06 | $5.68 | $5.95 | 82.90M |
| 1/7/2026 | $5.86 | $5.86 | $5.66 | $5.73 | 56.78M |
| 1/6/2026 | $5.73 | $5.90 | $5.69 | $5.86 | 79.72M |
| 1/5/2026 | $5.63 | $5.72 | $5.52 | $5.70 | 50.36M |
| 12/31/2025 | $5.61 | $5.82 | $5.56 | $5.64 | 53.46M |
| 12/30/2025 | $5.55 | $5.68 | $5.51 | $5.62 | 60.43M |
| 12/29/2025 | $5.59 | $5.62 | $5.49 | $5.54 | 35.90M |
| 12/26/2025 | $5.61 | $5.65 | $5.45 | $5.53 | 66.21M |
| 12/25/2025 | $5.58 | $5.73 | $5.54 | $5.63 | 71.53M |
| 12/24/2025 | $5.57 | $5.68 | $5.52 | $5.61 | 61.39M |
| 12/23/2025 | $5.50 | $5.68 | $5.48 | $5.61 | 84.41M |
| 12/22/2025 | $5.54 | $5.60 | $5.43 | $5.55 | 86.88M |
| 12/19/2025 | $5.45 | $5.65 | $5.41 | $5.48 | 153.63M |
| 12/18/2025 | $4.89 | $5.37 | $4.89 | $5.37 | 46.63M |
| 12/17/2025 | $4.82 | $4.90 | $4.73 | $4.88 | 17.59M |
| 12/16/2025 | $4.94 | $4.94 | $4.80 | $4.81 | 18.10M |
| 12/15/2025 | $4.88 | $4.97 | $4.84 | $4.92 | 14.90M |
| 12/12/2025 | $4.88 | $4.96 | $4.88 | $4.89 | 16.03M |
| 12/11/2025 | $5.03 | $5.04 | $4.88 | $4.89 | 22.93M |
| 12/10/2025 | $5.01 | $5.07 | $4.99 | $5.03 | 15.74M |
| 12/9/2025 | $5.10 | $5.10 | $5.01 | $5.04 | 22.76M |
| 12/8/2025 | $5.16 | $5.16 | $5.08 | $5.12 | 27.08M |
| 12/5/2025 | $5.10 | $5.16 | $5.08 | $5.16 | 22.47M |
| 12/4/2025 | $5.13 | $5.17 | $5.08 | $5.12 | 19.68M |
| 12/3/2025 | $5.20 | $5.25 | $5.12 | $5.15 | 25.51M |
| 12/2/2025 | $5.21 | $5.26 | $5.08 | $5.22 | 47.85M |
| 12/1/2025 | $5.04 | $5.35 | $5.00 | $5.26 | 81.15M |
| 11/28/2025 | $4.98 | $5.05 | $4.97 | $5.04 | 18.95M |
| 11/27/2025 | $4.99 | $5.07 | $4.96 | $5.00 | 19.92M |
| 11/26/2025 | $5.05 | $5.09 | $4.98 | $5.00 | 19.88M |
| 11/25/2025 | $5.02 | $5.09 | $4.98 | $5.06 | 24.30M |
| 11/24/2025 | $5.10 | $5.12 | $4.92 | $4.98 | 25.39M |
| 11/21/2025 | $5.22 | $5.26 | $5.00 | $5.00 | 40.51M |
| 11/20/2025 | $5.34 | $5.42 | $5.26 | $5.28 | 25.50M |
| 11/19/2025 | $5.38 | $5.42 | $5.25 | $5.32 | 29.71M |
| 11/18/2025 | $5.56 | $5.56 | $5.33 | $5.37 | 46.54M |
| 11/17/2025 | $5.49 | $5.62 | $5.49 | $5.57 | 33.98M |
| 11/14/2025 | $5.64 | $5.70 | $5.52 | $5.53 | 59.08M |
| 11/13/2025 | $5.63 | $5.73 | $5.55 | $5.68 | 64.20M |
| 11/12/2025 | $5.82 | $5.91 | $5.64 | $5.69 | 82.35M |
| 11/11/2025 | $5.93 | $6.08 | $5.78 | $5.82 | 105.81M |
| 11/10/2025 | $6.36 | $6.36 | $5.85 | $5.88 | 171.51M |
| 11/7/2025 | $5.46 | $6.08 | $5.39 | $6.08 | 59.13M |
| 11/6/2025 | $5.39 | $5.56 | $5.32 | $5.53 | 103.93M |
| 11/5/2025 | $5.17 | $5.39 | $5.17 | $5.32 | 78.23M |
| 11/4/2025 | $5.34 | $5.48 | $5.23 | $5.31 | 105.79M |
| 11/3/2025 | $5.46 | $5.63 | $5.23 | $5.29 | 147.11M |
| 10/31/2025 | $4.67 | $5.13 | $4.64 | $5.13 | 43.84M |
| 10/30/2025 | $4.78 | $4.79 | $4.65 | $4.66 | 20.95M |
| 10/29/2025 | $4.83 | $4.83 | $4.76 | $4.80 | 12.55M |
| 10/28/2025 | $4.83 | $4.87 | $4.80 | $4.84 | 11.67M |
| 10/27/2025 | $4.84 | $4.87 | $4.78 | $4.84 | 15.89M |
| 10/24/2025 | $4.85 | $4.88 | $4.79 | $4.81 | 13.17M |
| 10/23/2025 | $4.81 | $4.83 | $4.74 | $4.83 | 11.78M |
| 10/22/2025 | $4.78 | $4.85 | $4.76 | $4.82 | 14.91M |
| 10/21/2025 | $4.69 | $4.83 | $4.66 | $4.80 | 15.61M |
| 10/20/2025 | $4.67 | $4.69 | $4.64 | $4.69 | 13.05M |
| 10/17/2025 | $4.70 | $4.73 | $4.60 | $4.60 | 16.77M |