002530.SZ002530.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $10.62 | $11.39 | $10.62 | $11.18 | 28.48M |
| 1/14/2026 | $11.07 | $11.78 | $11.03 | $11.43 | 91.86M |
| 1/13/2026 | $11.50 | $11.50 | $11.00 | $11.09 | 58.45M |
| 1/12/2026 | $11.11 | $11.55 | $11.05 | $11.53 | 93.34M |
| 1/9/2026 | $10.62 | $10.84 | $10.61 | $10.84 | 39.86M |
| 1/8/2026 | $10.45 | $10.65 | $10.43 | $10.61 | 28.62M |
| 1/7/2026 | $10.65 | $10.71 | $10.44 | $10.46 | 37.41M |
| 1/6/2026 | $10.58 | $10.78 | $10.56 | $10.75 | 52.99M |
| 1/5/2026 | $10.99 | $10.99 | $10.44 | $10.59 | 58.25M |
| 12/31/2025 | $10.57 | $10.97 | $10.47 | $10.78 | 60.63M |
| 12/30/2025 | $10.50 | $10.59 | $10.39 | $10.52 | 35.28M |
| 12/29/2025 | $10.27 | $10.58 | $10.25 | $10.50 | 35.74M |
| 12/26/2025 | $10.18 | $10.36 | $10.17 | $10.32 | 25.28M |
| 12/25/2025 | $10.18 | $10.31 | $10.12 | $10.26 | 26.31M |
| 12/24/2025 | $9.80 | $10.50 | $9.76 | $10.24 | 48.83M |
| 12/23/2025 | $9.92 | $9.94 | $9.77 | $9.80 | 13.01M |
| 12/22/2025 | $9.92 | $9.98 | $9.91 | $9.93 | 15.44M |
| 12/19/2025 | $9.74 | $9.95 | $9.74 | $9.89 | 17.52M |
| 12/18/2025 | $9.70 | $9.88 | $9.68 | $9.74 | 16.66M |
| 12/17/2025 | $9.65 | $9.81 | $9.42 | $9.80 | 29.61M |
| 12/16/2025 | $9.62 | $9.90 | $9.50 | $9.75 | 28.31M |
| 12/15/2025 | $9.73 | $9.78 | $9.61 | $9.62 | 12.26M |
| 12/12/2025 | $9.66 | $9.77 | $9.60 | $9.74 | 11.82M |
| 12/11/2025 | $9.90 | $9.94 | $9.63 | $9.64 | 15.36M |
| 12/10/2025 | $9.92 | $9.95 | $9.80 | $9.90 | 11.68M |
| 12/9/2025 | $10.05 | $10.08 | $9.92 | $9.93 | 12.04M |
| 12/8/2025 | $10.01 | $10.16 | $10.01 | $10.08 | 18.04M |
| 12/5/2025 | $9.77 | $10.01 | $9.70 | $9.96 | 17.63M |
| 12/4/2025 | $9.78 | $9.90 | $9.65 | $9.80 | 13.97M |
| 12/3/2025 | $10.03 | $10.04 | $9.75 | $9.79 | 20.94M |
| 12/2/2025 | $10.15 | $10.15 | $10.00 | $10.02 | 12.32M |
| 12/1/2025 | $10.07 | $10.20 | $10.04 | $10.17 | 17.12M |
| 11/28/2025 | $10.01 | $10.10 | $9.97 | $10.10 | 11.29M |
| 11/27/2025 | $10.08 | $10.15 | $10.00 | $10.01 | 11.64M |
| 11/26/2025 | $10.21 | $10.28 | $10.02 | $10.03 | 16.95M |
| 11/25/2025 | $10.16 | $10.36 | $10.16 | $10.24 | 16.83M |
| 11/24/2025 | $9.94 | $10.20 | $9.86 | $10.16 | 21.08M |
| 11/21/2025 | $10.06 | $10.20 | $9.84 | $9.88 | 24.04M |
| 11/20/2025 | $10.40 | $10.44 | $10.15 | $10.16 | 20.69M |
| 11/19/2025 | $10.61 | $10.65 | $10.22 | $10.29 | 29.72M |
| 11/18/2025 | $10.58 | $10.74 | $10.53 | $10.69 | 18.93M |
| 11/17/2025 | $10.49 | $10.68 | $10.46 | $10.63 | 14.80M |
| 11/14/2025 | $10.65 | $10.72 | $10.54 | $10.55 | 15.48M |
| 11/13/2025 | $10.65 | $10.75 | $10.54 | $10.74 | 16.13M |
| 11/12/2025 | $10.88 | $10.90 | $10.55 | $10.65 | 24.30M |
| 11/11/2025 | $10.94 | $11.01 | $10.85 | $10.92 | 19.72M |
| 11/10/2025 | $10.91 | $10.99 | $10.83 | $10.94 | 18.72M |
| 11/7/2025 | $10.99 | $10.99 | $10.85 | $10.86 | 24.28M |
| 11/6/2025 | $11.10 | $11.11 | $10.92 | $11.05 | 24.17M |
| 11/5/2025 | $11.05 | $11.23 | $11.00 | $11.11 | 22.55M |
| 11/4/2025 | $11.32 | $11.33 | $11.11 | $11.18 | 26.89M |
| 11/3/2025 | $11.29 | $11.60 | $11.15 | $11.42 | 43.03M |
| 10/31/2025 | $11.08 | $11.35 | $11.04 | $11.27 | 39.07M |
| 10/30/2025 | $11.15 | $11.28 | $11.03 | $11.03 | 31.33M |
| 10/29/2025 | $11.10 | $11.20 | $10.99 | $11.20 | 32.22M |
| 10/28/2025 | $11.11 | $11.25 | $11.05 | $11.14 | 26.99M |
| 10/27/2025 | $11.23 | $11.42 | $11.10 | $11.21 | 53.29M |
| 10/24/2025 | $10.85 | $11.20 | $10.85 | $11.16 | 44.79M |
| 10/23/2025 | $10.69 | $10.85 | $10.46 | $10.85 | 24.40M |
| 10/22/2025 | $10.68 | $10.86 | $10.63 | $10.73 | 17.20M |
| 10/21/2025 | $10.67 | $10.81 | $10.56 | $10.75 | 19.33M |
| 10/20/2025 | $10.59 | $10.73 | $10.51 | $10.60 | 20.99M |
| 10/17/2025 | $10.84 | $10.92 | $10.38 | $10.43 | 30.37M |