002540.SZ002540.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $7.15 | $7.33 | $7.13 | $7.27 | 38.40M |
| 1/14/2026 | $7.11 | $7.22 | $7.02 | $7.13 | 31.38M |
| 1/13/2026 | $7.29 | $7.29 | $7.05 | $7.07 | 27.94M |
| 1/12/2026 | $7.25 | $7.32 | $7.13 | $7.29 | 34.82M |
| 1/9/2026 | $7.09 | $7.29 | $7.06 | $7.18 | 28.48M |
| 1/8/2026 | $7.03 | $7.14 | $7.00 | $7.10 | 24.46M |
| 1/7/2026 | $7.13 | $7.14 | $7.02 | $7.06 | 20.04M |
| 1/6/2026 | $7.07 | $7.22 | $7.03 | $7.14 | 28.11M |
| 1/5/2026 | $7.10 | $7.14 | $6.99 | $7.04 | 23.75M |
| 12/31/2025 | $7.13 | $7.17 | $7.03 | $7.08 | 19.60M |
| 12/30/2025 | $7.00 | $7.20 | $6.94 | $7.13 | 27.47M |
| 12/29/2025 | $7.10 | $7.14 | $7.00 | $7.06 | 25.13M |
| 12/26/2025 | $7.01 | $7.12 | $6.94 | $7.05 | 31.86M |
| 12/25/2025 | $6.85 | $7.09 | $6.73 | $7.01 | 35.62M |
| 12/24/2025 | $6.76 | $6.84 | $6.66 | $6.82 | 23.77M |
| 12/23/2025 | $6.72 | $6.85 | $6.64 | $6.71 | 19.52M |
| 12/22/2025 | $6.78 | $6.90 | $6.73 | $6.76 | 21.69M |
| 12/19/2025 | $6.67 | $6.90 | $6.66 | $6.73 | 25.43M |
| 12/18/2025 | $6.60 | $6.73 | $6.58 | $6.63 | 18.12M |
| 12/17/2025 | $6.79 | $6.82 | $6.50 | $6.69 | 26.70M |
| 12/16/2025 | $7.01 | $7.05 | $6.74 | $6.78 | 29.71M |
| 12/15/2025 | $6.71 | $7.23 | $6.67 | $7.00 | 54.46M |
| 12/12/2025 | $6.73 | $6.85 | $6.61 | $6.79 | 66.07M |
| 12/11/2025 | $6.97 | $7.01 | $6.66 | $6.68 | 33.75M |
| 12/10/2025 | $7.10 | $7.17 | $6.91 | $6.94 | 30.82M |
| 12/9/2025 | $7.38 | $7.38 | $7.06 | $7.16 | 40.08M |
| 12/8/2025 | $7.44 | $7.47 | $7.28 | $7.42 | 29.69M |
| 12/5/2025 | $7.32 | $7.51 | $7.28 | $7.43 | 35.57M |
| 12/4/2025 | $7.30 | $7.37 | $7.21 | $7.32 | 31.88M |
| 12/3/2025 | $7.19 | $7.62 | $7.12 | $7.41 | 58.68M |
| 12/2/2025 | $7.33 | $7.33 | $7.07 | $7.18 | 50.11M |
| 12/1/2025 | $6.61 | $7.22 | $6.60 | $7.22 | 28.78M |
| 11/28/2025 | $6.51 | $6.58 | $6.44 | $6.56 | 8.03M |
| 11/27/2025 | $6.72 | $6.72 | $6.49 | $6.51 | 17.49M |
| 11/26/2025 | $6.85 | $6.90 | $6.67 | $6.68 | 13.96M |
| 11/25/2025 | $6.78 | $6.93 | $6.75 | $6.83 | 14.47M |
| 11/24/2025 | $6.68 | $6.81 | $6.65 | $6.75 | 16.00M |
| 11/21/2025 | $7.01 | $7.10 | $6.65 | $6.68 | 33.30M |
| 11/20/2025 | $6.94 | $7.43 | $6.93 | $7.15 | 30.77M |
| 11/19/2025 | $7.03 | $7.16 | $6.88 | $6.94 | 29.04M |
| 11/18/2025 | $7.20 | $7.45 | $7.12 | $7.19 | 36.13M |
| 11/17/2025 | $7.07 | $7.36 | $6.97 | $7.22 | 30.44M |
| 11/14/2025 | $6.98 | $7.20 | $6.93 | $7.11 | 20.40M |
| 11/13/2025 | $7.05 | $7.10 | $6.96 | $7.01 | 16.18M |
| 11/12/2025 | $6.88 | $7.18 | $6.84 | $7.08 | 27.60M |
| 11/11/2025 | $6.95 | $6.98 | $6.84 | $6.88 | 13.45M |
| 11/10/2025 | $6.95 | $6.99 | $6.89 | $6.97 | 15.02M |
| 11/7/2025 | $7.02 | $7.02 | $6.92 | $6.96 | 17.44M |
| 11/6/2025 | $6.79 | $7.08 | $6.77 | $7.06 | 33.98M |
| 11/5/2025 | $6.68 | $6.82 | $6.63 | $6.79 | 17.26M |
| 11/4/2025 | $6.68 | $6.78 | $6.64 | $6.74 | 14.37M |
| 11/3/2025 | $6.64 | $6.70 | $6.55 | $6.69 | 11.51M |
| 10/31/2025 | $6.73 | $6.74 | $6.63 | $6.66 | 11.49M |
| 10/30/2025 | $6.77 | $6.82 | $6.66 | $6.74 | 15.97M |
| 10/29/2025 | $6.68 | $6.80 | $6.56 | $6.80 | 17.04M |
| 10/28/2025 | $6.67 | $6.78 | $6.60 | $6.69 | 12.22M |
| 10/27/2025 | $6.78 | $6.80 | $6.68 | $6.73 | 14.41M |
| 10/24/2025 | $6.90 | $6.91 | $6.71 | $6.74 | 16.60M |
| 10/23/2025 | $6.66 | $6.83 | $6.66 | $6.82 | 21.60M |
| 10/22/2025 | $6.63 | $6.72 | $6.59 | $6.70 | 12.36M |
| 10/21/2025 | $6.58 | $6.70 | $6.55 | $6.68 | 12.82M |
| 10/20/2025 | $6.46 | $6.64 | $6.41 | $6.59 | 12.79M |
| 10/17/2025 | $6.57 | $6.67 | $6.41 | $6.43 | 13.15M |