002546.SZ002546.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $7.07 | $7.83 | $7.07 | $7.83 | 99.92M |
| 1/14/2026 | $7.09 | $7.21 | $7.03 | $7.12 | 37.07M |
| 1/13/2026 | $7.12 | $7.20 | $7.03 | $7.08 | 40.39M |
| 1/12/2026 | $7.19 | $7.19 | $7.07 | $7.11 | 39.84M |
| 1/9/2026 | $7.07 | $7.22 | $7.06 | $7.20 | 32.66M |
| 1/8/2026 | $7.09 | $7.14 | $6.94 | $7.06 | 44.34M |
| 1/7/2026 | $7.28 | $7.41 | $7.23 | $7.30 | 30.70M |
| 1/6/2026 | $7.12 | $7.30 | $7.09 | $7.28 | 32.63M |
| 1/5/2026 | $7.03 | $7.13 | $7.01 | $7.13 | 21.11M |
| 12/31/2025 | $7.05 | $7.07 | $6.95 | $6.99 | 14.94M |
| 12/30/2025 | $7.03 | $7.13 | $7.01 | $7.07 | 12.95M |
| 12/29/2025 | $7.05 | $7.10 | $7.03 | $7.07 | 15.80M |
| 12/26/2025 | $7.14 | $7.15 | $7.00 | $7.05 | 22.56M |
| 12/25/2025 | $7.14 | $7.15 | $7.07 | $7.14 | 20.01M |
| 12/24/2025 | $6.99 | $7.19 | $6.93 | $7.13 | 34.60M |
| 12/23/2025 | $6.91 | $7.01 | $6.88 | $7.01 | 19.97M |
| 12/22/2025 | $6.95 | $6.98 | $6.88 | $6.94 | 17.53M |
| 12/19/2025 | $6.71 | $6.90 | $6.70 | $6.89 | 22.84M |
| 12/18/2025 | $6.68 | $6.74 | $6.64 | $6.70 | 15.93M |
| 12/17/2025 | $6.69 | $6.76 | $6.53 | $6.74 | 28.06M |
| 12/16/2025 | $6.93 | $6.94 | $6.68 | $6.69 | 25.49M |
| 12/15/2025 | $6.90 | $7.02 | $6.88 | $6.93 | 23.82M |
| 12/12/2025 | $6.80 | $6.99 | $6.80 | $6.91 | 29.50M |
| 12/11/2025 | $6.88 | $6.94 | $6.78 | $6.78 | 18.10M |
| 12/10/2025 | $6.85 | $6.87 | $6.76 | $6.85 | 18.30M |
| 12/9/2025 | $6.82 | $7.03 | $6.80 | $6.89 | 29.77M |
| 12/8/2025 | $6.90 | $6.91 | $6.82 | $6.84 | 14.01M |
| 12/5/2025 | $6.74 | $6.87 | $6.68 | $6.85 | 16.48M |
| 12/4/2025 | $6.77 | $6.79 | $6.69 | $6.73 | 11.83M |
| 12/3/2025 | $6.82 | $6.85 | $6.76 | $6.78 | 15.18M |
| 12/2/2025 | $6.86 | $6.88 | $6.75 | $6.82 | 14.37M |
| 12/1/2025 | $6.91 | $6.93 | $6.83 | $6.86 | 17.85M |
| 11/28/2025 | $6.76 | $6.89 | $6.73 | $6.88 | 18.83M |
| 11/27/2025 | $6.73 | $6.83 | $6.72 | $6.75 | 14.17M |
| 11/26/2025 | $6.79 | $6.86 | $6.71 | $6.72 | 18.48M |
| 11/25/2025 | $6.73 | $6.91 | $6.71 | $6.82 | 21.32M |
| 11/24/2025 | $6.64 | $6.76 | $6.61 | $6.71 | 20.42M |
| 11/21/2025 | $6.85 | $6.85 | $6.56 | $6.56 | 30.92M |
| 11/20/2025 | $7.01 | $7.05 | $6.89 | $6.91 | 20.35M |
| 11/19/2025 | $7.10 | $7.14 | $6.94 | $6.97 | 22.69M |
| 11/18/2025 | $7.21 | $7.25 | $7.04 | $7.09 | 26.45M |
| 11/17/2025 | $7.36 | $7.38 | $7.16 | $7.21 | 35.75M |
| 11/14/2025 | $7.41 | $7.49 | $7.35 | $7.36 | 24.98M |
| 11/13/2025 | $7.41 | $7.45 | $7.31 | $7.41 | 38.53M |
| 11/12/2025 | $7.66 | $7.68 | $7.37 | $7.43 | 61.27M |
| 11/11/2025 | $7.66 | $7.84 | $7.64 | $7.68 | 49.45M |
| 11/10/2025 | $7.74 | $7.78 | $7.55 | $7.60 | 46.64M |
| 11/7/2025 | $7.74 | $7.93 | $7.63 | $7.66 | 60.91M |
| 11/6/2025 | $7.96 | $7.96 | $7.70 | $7.74 | 78.18M |
| 11/5/2025 | $7.65 | $8.23 | $7.62 | $7.98 | 110.13M |
| 11/4/2025 | $7.36 | $8.09 | $7.32 | $7.88 | 127.52M |
| 11/3/2025 | $7.42 | $7.48 | $7.17 | $7.35 | 51.69M |
| 10/31/2025 | $7.22 | $7.46 | $7.16 | $7.37 | 60.39M |
| 10/30/2025 | $7.27 | $7.45 | $7.17 | $7.18 | 59.90M |
| 10/29/2025 | $7.08 | $7.37 | $7.05 | $7.31 | 66.94M |
| 10/28/2025 | $7.14 | $7.28 | $7.06 | $7.19 | 67.94M |
| 10/27/2025 | $7.22 | $7.40 | $7.08 | $7.15 | 103.37M |
| 10/24/2025 | $6.94 | $7.61 | $6.85 | $7.36 | 145.52M |
| 10/23/2025 | $6.78 | $7.19 | $6.76 | $6.92 | 157.16M |
| 10/22/2025 | $6.70 | $6.78 | $6.60 | $6.78 | 49.16M |
| 10/21/2025 | $6.02 | $6.18 | $6.00 | $6.16 | 26.15M |
| 10/20/2025 | $5.95 | $6.07 | $5.94 | $6.03 | 20.20M |
| 10/17/2025 | $6.08 | $6.11 | $5.85 | $5.88 | 24.65M |