002539.SZ002539.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $11.99 | $12.18 | $11.75 | $11.85 | 25.07M |
| 1/13/2026 | $11.98 | $12.28 | $11.93 | $11.98 | 25.09M |
| 1/12/2026 | $12.07 | $12.13 | $11.84 | $11.98 | 24.56M |
| 1/9/2026 | $12.10 | $12.20 | $12.01 | $12.08 | 19.07M |
| 1/8/2026 | $12.39 | $12.43 | $12.06 | $12.13 | 22.57M |
| 1/7/2026 | $12.46 | $12.55 | $12.34 | $12.37 | 22.69M |
| 1/6/2026 | $11.96 | $12.70 | $11.95 | $12.50 | 36.59M |
| 1/5/2026 | $11.89 | $12.02 | $11.76 | $11.95 | 20.80M |
| 12/31/2025 | $11.87 | $11.89 | $11.68 | $11.82 | 15.88M |
| 12/30/2025 | $11.74 | $12.01 | $11.70 | $11.87 | 16.52M |
| 12/29/2025 | $11.90 | $12.01 | $11.68 | $11.85 | 18.70M |
| 12/26/2025 | $11.71 | $11.97 | $11.68 | $11.94 | 19.71M |
| 12/25/2025 | $11.71 | $11.78 | $11.60 | $11.74 | 17.04M |
| 12/24/2025 | $11.58 | $11.80 | $11.51 | $11.72 | 16.65M |
| 12/23/2025 | $11.50 | $11.75 | $11.48 | $11.60 | 14.57M |
| 12/22/2025 | $11.67 | $11.68 | $11.40 | $11.51 | 15.97M |
| 12/19/2025 | $11.17 | $11.58 | $11.14 | $11.54 | 23.68M |
| 12/18/2025 | $11.09 | $11.44 | $11.01 | $11.14 | 19.01M |
| 12/17/2025 | $10.80 | $11.11 | $10.80 | $11.08 | 20.30M |
| 12/16/2025 | $10.96 | $10.99 | $10.56 | $10.77 | 20.06M |
| 12/15/2025 | $10.74 | $11.01 | $10.70 | $10.98 | 18.28M |
| 12/12/2025 | $10.72 | $10.82 | $10.61 | $10.78 | 14.18M |
| 12/11/2025 | $10.87 | $10.98 | $10.70 | $10.72 | 11.78M |
| 12/10/2025 | $10.67 | $10.97 | $10.60 | $10.86 | 13.64M |
| 12/9/2025 | $10.81 | $10.87 | $10.57 | $10.62 | 14.11M |
| 12/8/2025 | $11.04 | $11.08 | $10.79 | $10.86 | 18.82M |
| 12/5/2025 | $10.84 | $11.11 | $10.76 | $11.02 | 14.69M |
| 12/4/2025 | $10.96 | $11.02 | $10.75 | $10.84 | 16.18M |
| 12/3/2025 | $10.97 | $11.30 | $10.88 | $11.02 | 24.11M |
| 12/2/2025 | $10.86 | $11.03 | $10.76 | $10.96 | 16.17M |
| 12/1/2025 | $11.11 | $11.30 | $10.89 | $10.92 | 20.94M |
| 11/28/2025 | $10.74 | $11.10 | $10.73 | $11.04 | 28.13M |
| 11/27/2025 | $10.77 | $10.98 | $10.72 | $10.74 | 24.82M |
| 11/26/2025 | $10.88 | $10.95 | $10.70 | $10.77 | 23.19M |
| 11/25/2025 | $10.88 | $10.97 | $10.83 | $10.88 | 18.94M |
| 11/24/2025 | $11.10 | $11.15 | $10.51 | $10.87 | 43.13M |
| 11/21/2025 | $11.70 | $11.88 | $11.00 | $11.03 | 47.72M |
| 11/20/2025 | $11.98 | $12.38 | $11.85 | $11.92 | 36.80M |
| 11/19/2025 | $11.99 | $12.35 | $11.85 | $12.03 | 36.68M |
| 11/18/2025 | $12.10 | $12.38 | $11.81 | $11.89 | 40.32M |
| 11/17/2025 | $12.09 | $12.39 | $12.01 | $12.14 | 43.71M |
| 11/14/2025 | $12.32 | $12.48 | $11.93 | $11.95 | 42.65M |
| 11/13/2025 | $11.70 | $12.53 | $11.66 | $12.45 | 68.08M |
| 11/12/2025 | $12.00 | $12.00 | $11.49 | $11.67 | 40.48M |
| 11/11/2025 | $11.63 | $12.19 | $11.63 | $12.06 | 60.75M |
| 11/10/2025 | $11.81 | $12.18 | $11.68 | $11.74 | 84.69M |
| 11/7/2025 | $11.10 | $11.42 | $11.02 | $11.28 | 48.39M |
| 11/6/2025 | $10.69 | $11.27 | $10.69 | $11.17 | 58.06M |
| 11/5/2025 | $10.09 | $10.74 | $10.01 | $10.66 | 36.47M |
| 11/4/2025 | $10.47 | $10.49 | $10.14 | $10.19 | 18.31M |
| 11/3/2025 | $10.46 | $10.69 | $10.34 | $10.46 | 27.13M |
| 10/31/2025 | $10.63 | $10.80 | $10.43 | $10.44 | 22.21M |
| 10/30/2025 | $10.36 | $10.81 | $10.28 | $10.64 | 38.49M |
| 10/29/2025 | $9.93 | $10.49 | $9.91 | $10.39 | 33.01M |
| 10/28/2025 | $10.00 | $10.11 | $9.83 | $9.91 | 27.99M |
| 10/27/2025 | $10.08 | $10.36 | $10.03 | $10.19 | 21.84M |
| 10/24/2025 | $10.13 | $10.27 | $9.94 | $10.00 | 17.83M |
| 10/23/2025 | $9.97 | $10.16 | $9.91 | $10.13 | 13.60M |
| 10/22/2025 | $10.09 | $10.13 | $9.95 | $9.97 | 13.18M |
| 10/21/2025 | $10.04 | $10.14 | $9.75 | $10.08 | 17.09M |
| 10/20/2025 | $10.02 | $10.30 | $9.91 | $10.06 | 26.15M |
| 10/17/2025 | $10.14 | $10.29 | $9.97 | $9.99 | 16.93M |
| 10/16/2025 | $10.41 | $10.43 | $10.10 | $10.16 | 20.65M |