002531.SZ002531.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $7.24 | $7.45 | $7.15 | $7.20 | 33.92M |
| 1/14/2026 | $7.34 | $7.34 | $7.05 | $7.14 | 40.39M |
| 1/13/2026 | $7.24 | $7.39 | $7.11 | $7.26 | 43.22M |
| 1/12/2026 | $7.19 | $7.32 | $7.17 | $7.26 | 34.32M |
| 1/9/2026 | $7.27 | $7.41 | $7.14 | $7.19 | 39.49M |
| 1/8/2026 | $7.00 | $7.28 | $6.97 | $7.22 | 38.75M |
| 1/7/2026 | $7.04 | $7.13 | $6.96 | $6.99 | 22.45M |
| 1/6/2026 | $6.93 | $7.08 | $6.91 | $7.07 | 27.92M |
| 1/5/2026 | $6.86 | $6.95 | $6.82 | $6.94 | 19.38M |
| 12/31/2025 | $6.84 | $6.89 | $6.69 | $6.86 | 19.42M |
| 12/30/2025 | $6.83 | $6.97 | $6.82 | $6.84 | 17.51M |
| 12/29/2025 | $6.89 | $6.98 | $6.85 | $6.88 | 18.14M |
| 12/26/2025 | $6.86 | $6.90 | $6.82 | $6.88 | 18.73M |
| 12/25/2025 | $6.72 | $6.90 | $6.69 | $6.87 | 25.30M |
| 12/24/2025 | $6.60 | $6.73 | $6.54 | $6.72 | 19.38M |
| 12/23/2025 | $6.69 | $6.73 | $6.58 | $6.60 | 16.62M |
| 12/22/2025 | $6.67 | $6.76 | $6.65 | $6.69 | 15.62M |
| 12/19/2025 | $6.64 | $6.70 | $6.61 | $6.67 | 13.31M |
| 12/18/2025 | $6.63 | $6.72 | $6.58 | $6.65 | 12.84M |
| 12/17/2025 | $6.58 | $6.66 | $6.53 | $6.65 | 12.81M |
| 12/16/2025 | $6.79 | $6.80 | $6.54 | $6.60 | 23.12M |
| 12/15/2025 | $6.81 | $6.95 | $6.77 | $6.81 | 20.88M |
| 12/12/2025 | $6.82 | $6.88 | $6.76 | $6.84 | 18.03M |
| 12/11/2025 | $6.79 | $6.91 | $6.77 | $6.81 | 20.85M |
| 12/10/2025 | $6.78 | $6.79 | $6.67 | $6.78 | 13.09M |
| 12/9/2025 | $6.97 | $6.99 | $6.75 | $6.77 | 32.87M |
| 12/8/2025 | $7.07 | $7.11 | $6.97 | $6.98 | 23.23M |
| 12/5/2025 | $6.95 | $7.15 | $6.93 | $7.09 | 22.07M |
| 12/4/2025 | $7.02 | $7.04 | $6.93 | $6.95 | 15.01M |
| 12/3/2025 | $7.00 | $7.08 | $6.99 | $7.02 | 21.74M |
| 12/2/2025 | $7.03 | $7.04 | $6.93 | $7.00 | 13.32M |
| 12/1/2025 | $7.05 | $7.08 | $6.99 | $7.05 | 18.01M |
| 11/28/2025 | $6.97 | $7.09 | $6.92 | $7.06 | 16.88M |
| 11/27/2025 | $6.96 | $7.09 | $6.93 | $6.97 | 20.60M |
| 11/26/2025 | $6.96 | $7.07 | $6.91 | $6.96 | 20.03M |
| 11/25/2025 | $7.05 | $7.05 | $6.96 | $6.96 | 20.56M |
| 11/24/2025 | $6.92 | $7.08 | $6.92 | $7.01 | 20.53M |
| 11/21/2025 | $7.06 | $7.10 | $6.88 | $6.89 | 27.97M |
| 11/20/2025 | $7.14 | $7.22 | $7.10 | $7.13 | 12.79M |
| 11/19/2025 | $7.20 | $7.29 | $7.11 | $7.13 | 17.26M |
| 11/18/2025 | $7.38 | $7.46 | $7.19 | $7.23 | 28.65M |
| 11/17/2025 | $7.47 | $7.48 | $7.28 | $7.41 | 21.67M |
| 11/14/2025 | $7.37 | $7.63 | $7.33 | $7.46 | 25.19M |
| 11/13/2025 | $7.32 | $7.49 | $7.30 | $7.42 | 28.36M |
| 11/12/2025 | $7.58 | $7.63 | $7.25 | $7.31 | 40.76M |
| 11/11/2025 | $7.60 | $7.80 | $7.58 | $7.62 | 28.48M |
| 11/10/2025 | $7.52 | $7.67 | $7.51 | $7.57 | 26.48M |
| 11/7/2025 | $7.42 | $7.57 | $7.36 | $7.50 | 24.00M |
| 11/6/2025 | $7.55 | $7.63 | $7.42 | $7.47 | 28.42M |
| 11/5/2025 | $7.27 | $7.59 | $7.23 | $7.51 | 37.81M |
| 11/4/2025 | $7.49 | $7.51 | $7.27 | $7.34 | 34.49M |
| 11/3/2025 | $7.70 | $7.72 | $7.40 | $7.52 | 47.33M |
| 10/31/2025 | $7.63 | $7.92 | $7.63 | $7.66 | 40.71M |
| 10/30/2025 | $7.73 | $7.93 | $7.55 | $7.63 | 39.55M |
| 10/29/2025 | $7.67 | $7.77 | $7.45 | $7.76 | 44.28M |
| 10/28/2025 | $7.88 | $7.89 | $7.71 | $7.76 | 24.44M |
| 10/27/2025 | $8.12 | $8.16 | $7.82 | $7.86 | 35.70M |
| 10/24/2025 | $7.90 | $8.16 | $7.90 | $8.10 | 31.65M |
| 10/23/2025 | $7.86 | $7.94 | $7.69 | $7.91 | 24.42M |
| 10/22/2025 | $7.94 | $8.09 | $7.81 | $7.92 | 24.53M |
| 10/21/2025 | $7.76 | $8.20 | $7.73 | $7.91 | 36.06M |
| 10/20/2025 | $7.96 | $8.00 | $7.67 | $7.71 | 33.39M |
| 10/17/2025 | $8.21 | $8.25 | $7.72 | $7.79 | 48.37M |