002542.SZ002542.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $3.72 | $3.77 | $3.65 | $3.65 | 54.78M |
| 1/14/2026 | $3.79 | $3.98 | $3.75 | $3.83 | 146.95M |
| 1/13/2026 | $3.69 | $3.91 | $3.61 | $3.86 | 162.45M |
| 1/12/2026 | $3.63 | $3.73 | $3.60 | $3.68 | 109.25M |
| 1/9/2026 | $3.72 | $3.73 | $3.61 | $3.61 | 158.87M |
| 1/8/2026 | $3.37 | $3.72 | $3.36 | $3.72 | 126.53M |
| 1/7/2026 | $3.43 | $3.44 | $3.36 | $3.38 | 31.99M |
| 1/6/2026 | $3.35 | $3.43 | $3.34 | $3.43 | 36.74M |
| 1/5/2026 | $3.34 | $3.36 | $3.32 | $3.36 | 21.40M |
| 12/31/2025 | $3.33 | $3.35 | $3.30 | $3.34 | 16.23M |
| 12/30/2025 | $3.38 | $3.38 | $3.32 | $3.33 | 23.67M |
| 12/29/2025 | $3.37 | $3.40 | $3.35 | $3.38 | 19.66M |
| 12/26/2025 | $3.43 | $3.44 | $3.36 | $3.38 | 21.33M |
| 12/25/2025 | $3.36 | $3.42 | $3.34 | $3.41 | 28.96M |
| 12/24/2025 | $3.32 | $3.34 | $3.30 | $3.34 | 15.67M |
| 12/23/2025 | $3.38 | $3.39 | $3.31 | $3.32 | 21.04M |
| 12/22/2025 | $3.40 | $3.42 | $3.37 | $3.39 | 20.59M |
| 12/19/2025 | $3.29 | $3.40 | $3.28 | $3.38 | 30.12M |
| 12/18/2025 | $3.28 | $3.34 | $3.28 | $3.29 | 19.50M |
| 12/17/2025 | $3.30 | $3.32 | $3.23 | $3.31 | 25.73M |
| 12/16/2025 | $3.36 | $3.36 | $3.31 | $3.31 | 21.32M |
| 12/15/2025 | $3.35 | $3.40 | $3.32 | $3.37 | 18.07M |
| 12/12/2025 | $3.37 | $3.40 | $3.35 | $3.38 | 16.84M |
| 12/11/2025 | $3.46 | $3.47 | $3.37 | $3.37 | 29.93M |
| 12/10/2025 | $3.46 | $3.47 | $3.42 | $3.47 | 23.62M |
| 12/9/2025 | $3.50 | $3.52 | $3.46 | $3.47 | 21.97M |
| 12/8/2025 | $3.52 | $3.55 | $3.51 | $3.52 | 20.32M |
| 12/5/2025 | $3.47 | $3.54 | $3.45 | $3.53 | 23.82M |
| 12/4/2025 | $3.51 | $3.54 | $3.46 | $3.48 | 23.11M |
| 12/3/2025 | $3.56 | $3.57 | $3.50 | $3.52 | 27.90M |
| 12/2/2025 | $3.58 | $3.60 | $3.53 | $3.57 | 23.60M |
| 12/1/2025 | $3.58 | $3.60 | $3.57 | $3.59 | 20.72M |
| 11/28/2025 | $3.54 | $3.60 | $3.51 | $3.59 | 22.19M |
| 11/27/2025 | $3.57 | $3.58 | $3.54 | $3.55 | 21.98M |
| 11/26/2025 | $3.61 | $3.66 | $3.56 | $3.58 | 30.49M |
| 11/25/2025 | $3.59 | $3.62 | $3.57 | $3.60 | 25.66M |
| 11/24/2025 | $3.53 | $3.61 | $3.53 | $3.59 | 30.92M |
| 11/21/2025 | $3.62 | $3.64 | $3.51 | $3.52 | 46.35M |
| 11/20/2025 | $3.66 | $3.69 | $3.62 | $3.67 | 27.82M |
| 11/19/2025 | $3.70 | $3.71 | $3.62 | $3.65 | 40.01M |
| 11/18/2025 | $3.84 | $3.84 | $3.68 | $3.72 | 71.38M |
| 11/17/2025 | $3.77 | $3.89 | $3.74 | $3.85 | 80.55M |
| 11/14/2025 | $3.72 | $3.81 | $3.71 | $3.77 | 61.45M |
| 11/13/2025 | $3.69 | $3.74 | $3.68 | $3.74 | 37.17M |
| 11/12/2025 | $3.73 | $3.74 | $3.67 | $3.71 | 39.96M |
| 11/11/2025 | $3.73 | $3.75 | $3.70 | $3.74 | 40.84M |
| 11/10/2025 | $3.70 | $3.73 | $3.68 | $3.72 | 41.78M |
| 11/7/2025 | $3.72 | $3.75 | $3.69 | $3.69 | 47.26M |
| 11/6/2025 | $3.79 | $3.80 | $3.72 | $3.73 | 46.38M |
| 11/5/2025 | $3.71 | $3.79 | $3.70 | $3.78 | 54.55M |
| 11/4/2025 | $3.76 | $3.78 | $3.71 | $3.75 | 48.48M |
| 11/3/2025 | $3.73 | $3.78 | $3.73 | $3.78 | 55.08M |
| 10/31/2025 | $3.69 | $3.78 | $3.69 | $3.75 | 60.29M |
| 10/30/2025 | $3.80 | $3.83 | $3.75 | $3.75 | 80.80M |
| 10/29/2025 | $3.83 | $3.85 | $3.78 | $3.83 | 97.67M |
| 10/28/2025 | $3.91 | $3.93 | $3.84 | $3.85 | 132.27M |
| 10/27/2025 | $3.95 | $4.05 | $3.90 | $3.96 | 156.29M |
| 10/24/2025 | $4.11 | $4.25 | $3.91 | $4.08 | 284.71M |
| 10/23/2025 | $4.46 | $4.72 | $4.13 | $4.20 | 373.88M |
| 10/22/2025 | $4.40 | $4.46 | $4.32 | $4.46 | 199.73M |
| 10/21/2025 | $3.83 | $4.05 | $3.81 | $4.05 | 85.34M |
| 10/20/2025 | $3.50 | $3.70 | $3.49 | $3.68 | 42.13M |
| 10/17/2025 | $3.56 | $3.58 | $3.50 | $3.51 | 24.99M |