002538.SZ002538.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $6.67 | $6.67 | $6.36 | $6.38 | 11.28M |
| 1/15/2026 | $6.35 | $6.54 | $6.32 | $6.46 | 20.44M |
| 1/14/2026 | $6.46 | $6.48 | $6.28 | $6.34 | 27.54M |
| 1/13/2026 | $6.49 | $6.64 | $6.43 | $6.45 | 20.70M |
| 1/12/2026 | $6.65 | $6.67 | $6.47 | $6.50 | 32.89M |
| 1/9/2026 | $6.67 | $6.94 | $6.65 | $6.65 | 23.70M |
| 1/8/2026 | $6.64 | $6.72 | $6.60 | $6.66 | 17.63M |
| 1/7/2026 | $6.62 | $6.75 | $6.58 | $6.67 | 20.84M |
| 1/6/2026 | $6.50 | $6.66 | $6.47 | $6.61 | 18.55M |
| 1/5/2026 | $6.53 | $6.59 | $6.45 | $6.49 | 15.72M |
| 12/31/2025 | $6.79 | $6.82 | $6.42 | $6.42 | 29.91M |
| 12/30/2025 | $6.64 | $6.94 | $6.61 | $6.76 | 31.19M |
| 12/29/2025 | $6.60 | $6.69 | $6.51 | $6.62 | 16.30M |
| 12/26/2025 | $6.51 | $6.64 | $6.50 | $6.62 | 15.24M |
| 12/25/2025 | $6.56 | $6.56 | $6.50 | $6.53 | 7.54M |
| 12/24/2025 | $6.53 | $6.59 | $6.49 | $6.55 | 11.10M |
| 12/23/2025 | $6.53 | $6.58 | $6.49 | $6.54 | 12.60M |
| 12/22/2025 | $6.51 | $6.58 | $6.41 | $6.52 | 17.49M |
| 12/19/2025 | $6.56 | $6.57 | $6.45 | $6.50 | 14.47M |
| 12/18/2025 | $6.48 | $6.76 | $6.43 | $6.56 | 27.19M |
| 12/17/2025 | $6.47 | $6.58 | $6.36 | $6.49 | 23.86M |
| 12/16/2025 | $6.44 | $6.58 | $6.26 | $6.31 | 13.86M |
| 12/15/2025 | $6.25 | $6.55 | $6.24 | $6.39 | 24.38M |
| 12/12/2025 | $6.30 | $6.38 | $6.17 | $6.20 | 14.63M |
| 12/11/2025 | $6.40 | $6.44 | $6.30 | $6.33 | 10.46M |
| 12/10/2025 | $6.40 | $6.43 | $6.29 | $6.39 | 13.54M |
| 12/9/2025 | $6.58 | $6.58 | $6.40 | $6.45 | 16.03M |
| 12/8/2025 | $6.56 | $6.66 | $6.50 | $6.59 | 16.52M |
| 12/5/2025 | $6.54 | $6.57 | $6.49 | $6.54 | 10.83M |
| 12/4/2025 | $6.69 | $6.73 | $6.52 | $6.55 | 13.21M |
| 12/3/2025 | $6.61 | $6.77 | $6.55 | $6.70 | 21.06M |
| 12/2/2025 | $6.48 | $6.63 | $6.44 | $6.57 | 16.96M |
| 12/1/2025 | $6.54 | $6.65 | $6.45 | $6.49 | 15.34M |
| 11/28/2025 | $6.54 | $6.61 | $6.45 | $6.55 | 10.87M |
| 11/27/2025 | $6.40 | $6.67 | $6.40 | $6.55 | 17.42M |
| 11/26/2025 | $6.53 | $6.54 | $6.37 | $6.39 | 18.93M |
| 11/25/2025 | $6.43 | $6.54 | $6.36 | $6.53 | 17.27M |
| 11/24/2025 | $6.30 | $6.46 | $6.22 | $6.39 | 24.42M |
| 11/21/2025 | $6.50 | $6.54 | $6.20 | $6.23 | 29.05M |
| 11/20/2025 | $6.58 | $6.72 | $6.53 | $6.59 | 19.74M |
| 11/19/2025 | $6.57 | $6.69 | $6.47 | $6.54 | 18.31M |
| 11/18/2025 | $6.75 | $6.83 | $6.52 | $6.59 | 27.84M |
| 11/17/2025 | $6.76 | $6.90 | $6.74 | $6.78 | 26.01M |
| 11/14/2025 | $7.00 | $7.00 | $6.72 | $6.80 | 36.10M |
| 11/13/2025 | $6.53 | $6.83 | $6.50 | $6.81 | 34.13M |
| 11/12/2025 | $6.59 | $6.64 | $6.45 | $6.52 | 22.00M |
| 11/11/2025 | $6.51 | $6.71 | $6.43 | $6.63 | 31.38M |
| 11/10/2025 | $6.47 | $6.65 | $6.43 | $6.52 | 42.12M |
| 11/7/2025 | $6.23 | $6.32 | $6.21 | $6.28 | 24.20M |
| 11/6/2025 | $5.99 | $6.31 | $5.99 | $6.26 | 37.51M |
| 11/5/2025 | $5.87 | $6.01 | $5.82 | $5.99 | 17.63M |
| 11/4/2025 | $6.00 | $6.04 | $5.85 | $5.89 | 20.63M |
| 11/3/2025 | $5.98 | $6.09 | $5.98 | $6.00 | 15.50M |
| 10/31/2025 | $6.05 | $6.11 | $5.97 | $6.01 | 16.70M |
| 10/30/2025 | $6.04 | $6.16 | $5.99 | $6.05 | 24.51M |
| 10/29/2025 | $5.80 | $6.08 | $5.76 | $6.04 | 28.79M |
| 10/28/2025 | $5.72 | $5.94 | $5.69 | $5.81 | 26.75M |
| 10/27/2025 | $5.75 | $5.81 | $5.59 | $5.72 | 49.40M |
| 10/24/2025 | $5.42 | $5.48 | $5.40 | $5.42 | 11.66M |
| 10/23/2025 | $5.38 | $5.41 | $5.34 | $5.40 | 9.29M |
| 10/22/2025 | $5.42 | $5.45 | $5.38 | $5.39 | 7.29M |
| 10/21/2025 | $5.35 | $5.44 | $5.31 | $5.43 | 9.74M |
| 10/20/2025 | $5.37 | $5.39 | $5.30 | $5.35 | 9.29M |