002547.SZ002547.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $4.73 | $4.74 | $4.61 | $4.63 | 37.08M |
| 1/14/2026 | $4.73 | $4.80 | $4.66 | $4.75 | 47.99M |
| 1/13/2026 | $4.85 | $4.87 | $4.72 | $4.73 | 44.05M |
| 1/12/2026 | $4.76 | $4.85 | $4.75 | $4.85 | 44.96M |
| 1/9/2026 | $4.71 | $4.77 | $4.69 | $4.76 | 35.75M |
| 1/8/2026 | $4.63 | $4.71 | $4.62 | $4.70 | 29.17M |
| 1/7/2026 | $4.76 | $4.78 | $4.63 | $4.65 | 35.51M |
| 1/6/2026 | $4.70 | $4.77 | $4.69 | $4.75 | 34.35M |
| 1/5/2026 | $4.65 | $4.70 | $4.61 | $4.70 | 23.76M |
| 12/31/2025 | $4.68 | $4.70 | $4.59 | $4.67 | 21.95M |
| 12/30/2025 | $4.60 | $4.70 | $4.58 | $4.67 | 27.85M |
| 12/29/2025 | $4.65 | $4.67 | $4.61 | $4.63 | 19.07M |
| 12/26/2025 | $4.65 | $4.68 | $4.60 | $4.64 | 26.56M |
| 12/25/2025 | $4.58 | $4.74 | $4.58 | $4.68 | 34.79M |
| 12/24/2025 | $4.53 | $4.60 | $4.53 | $4.59 | 16.80M |
| 12/23/2025 | $4.64 | $4.64 | $4.53 | $4.56 | 20.98M |
| 12/22/2025 | $4.60 | $4.67 | $4.57 | $4.64 | 21.67M |
| 12/19/2025 | $4.51 | $4.60 | $4.49 | $4.60 | 28.03M |
| 12/18/2025 | $4.46 | $4.56 | $4.45 | $4.49 | 18.72M |
| 12/17/2025 | $4.45 | $4.51 | $4.38 | $4.50 | 26.57M |
| 12/16/2025 | $4.57 | $4.61 | $4.45 | $4.46 | 24.77M |
| 12/15/2025 | $4.63 | $4.68 | $4.54 | $4.57 | 22.83M |
| 12/12/2025 | $4.63 | $4.71 | $4.62 | $4.66 | 17.59M |
| 12/11/2025 | $4.76 | $4.76 | $4.63 | $4.63 | 23.71M |
| 12/10/2025 | $4.72 | $4.78 | $4.70 | $4.76 | 18.28M |
| 12/9/2025 | $4.80 | $4.83 | $4.75 | $4.75 | 19.14M |
| 12/8/2025 | $4.77 | $4.84 | $4.75 | $4.84 | 27.76M |
| 12/5/2025 | $4.70 | $4.77 | $4.63 | $4.76 | 24.11M |
| 12/4/2025 | $4.78 | $4.86 | $4.68 | $4.72 | 27.21M |
| 12/3/2025 | $4.85 | $4.85 | $4.71 | $4.73 | 36.66M |
| 12/2/2025 | $4.92 | $4.92 | $4.86 | $4.88 | 22.42M |
| 12/1/2025 | $4.86 | $5.01 | $4.85 | $4.97 | 35.42M |
| 11/28/2025 | $4.87 | $4.90 | $4.77 | $4.90 | 24.13M |
| 11/27/2025 | $4.90 | $4.93 | $4.86 | $4.87 | 34.54M |
| 11/26/2025 | $4.84 | $5.06 | $4.80 | $4.97 | 59.31M |
| 11/25/2025 | $4.83 | $4.87 | $4.80 | $4.84 | 26.12M |
| 11/24/2025 | $4.73 | $4.84 | $4.70 | $4.81 | 33.00M |
| 11/21/2025 | $4.91 | $4.95 | $4.70 | $4.73 | 49.78M |
| 11/20/2025 | $5.06 | $5.09 | $4.94 | $4.95 | 36.60M |
| 11/19/2025 | $5.17 | $5.20 | $5.01 | $5.04 | 47.99M |
| 11/18/2025 | $5.38 | $5.38 | $5.13 | $5.18 | 75.55M |
| 11/17/2025 | $5.32 | $5.43 | $5.28 | $5.43 | 58.74M |
| 11/14/2025 | $5.50 | $5.52 | $5.36 | $5.37 | 75.76M |
| 11/13/2025 | $5.47 | $5.52 | $5.40 | $5.49 | 84.19M |
| 11/12/2025 | $5.56 | $5.59 | $5.40 | $5.48 | 106.00M |
| 11/11/2025 | $5.22 | $5.74 | $5.21 | $5.57 | 193.53M |
| 11/10/2025 | $5.20 | $5.23 | $5.17 | $5.22 | 35.74M |
| 11/7/2025 | $5.34 | $5.34 | $5.22 | $5.22 | 45.18M |
| 11/6/2025 | $5.35 | $5.38 | $5.22 | $5.35 | 67.06M |
| 11/5/2025 | $5.16 | $5.41 | $5.14 | $5.34 | 87.92M |
| 11/4/2025 | $5.25 | $5.30 | $5.16 | $5.20 | 46.74M |
| 11/3/2025 | $5.10 | $5.29 | $5.07 | $5.28 | 60.41M |
| 10/31/2025 | $5.07 | $5.15 | $5.03 | $5.12 | 49.42M |
| 10/30/2025 | $5.21 | $5.21 | $5.05 | $5.06 | 86.92M |
| 10/29/2025 | $5.30 | $5.50 | $5.24 | $5.29 | 102.42M |
| 10/28/2025 | $5.19 | $5.46 | $5.17 | $5.36 | 152.00M |
| 10/27/2025 | $5.14 | $5.22 | $5.12 | $5.19 | 49.16M |
| 10/24/2025 | $5.13 | $5.18 | $5.11 | $5.14 | 31.67M |
| 10/23/2025 | $5.10 | $5.14 | $5.02 | $5.13 | 37.35M |
| 10/22/2025 | $5.08 | $5.23 | $5.07 | $5.15 | 38.14M |
| 10/21/2025 | $5.07 | $5.15 | $5.02 | $5.13 | 37.02M |
| 10/20/2025 | $5.09 | $5.14 | $5.03 | $5.06 | 36.13M |
| 10/17/2025 | $5.18 | $5.19 | $5.01 | $5.01 | 40.63M |