002554.SZ002554.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $3.91 | $3.91 | $3.91 | $3.91 | 12.07M |
| 1/14/2026 | $3.55 | $3.55 | $3.55 | $3.55 | - |
| 1/13/2026 | $3.55 | $3.55 | $3.55 | $3.55 | - |
| 1/12/2026 | $3.55 | $3.55 | $3.55 | $3.55 | - |
| 1/9/2026 | $3.55 | $3.55 | $3.55 | $3.55 | - |
| 1/8/2026 | $3.24 | $3.55 | $3.22 | $3.55 | 66.02M |
| 1/7/2026 | $3.27 | $3.28 | $3.19 | $3.23 | 35.31M |
| 1/6/2026 | $3.20 | $3.34 | $3.18 | $3.28 | 40.53M |
| 1/5/2026 | $3.34 | $3.38 | $3.19 | $3.21 | 41.81M |
| 12/31/2025 | $3.25 | $3.26 | $3.15 | $3.19 | 24.93M |
| 12/30/2025 | $3.28 | $3.32 | $3.22 | $3.24 | 29.33M |
| 12/29/2025 | $3.38 | $3.40 | $3.27 | $3.29 | 31.15M |
| 12/26/2025 | $3.37 | $3.40 | $3.32 | $3.39 | 35.97M |
| 12/25/2025 | $3.35 | $3.53 | $3.33 | $3.37 | 53.95M |
| 12/24/2025 | $3.23 | $3.34 | $3.17 | $3.33 | 55.97M |
| 12/23/2025 | $3.17 | $3.36 | $3.15 | $3.25 | 78.82M |
| 12/22/2025 | $3.09 | $3.12 | $3.06 | $3.11 | 20.32M |
| 12/19/2025 | $2.99 | $3.08 | $2.98 | $3.07 | 24.31M |
| 12/18/2025 | $3.03 | $3.04 | $2.99 | $3.00 | 21.44M |
| 12/17/2025 | $2.99 | $3.02 | $2.92 | $3.00 | 30.23M |
| 12/16/2025 | $3.10 | $3.11 | $2.99 | $3.00 | 31.64M |
| 12/15/2025 | $3.10 | $3.14 | $3.06 | $3.12 | 23.72M |
| 12/12/2025 | $3.10 | $3.16 | $3.08 | $3.08 | 26.84M |
| 12/11/2025 | $3.22 | $3.23 | $3.08 | $3.09 | 39.12M |
| 12/10/2025 | $3.20 | $3.23 | $3.17 | $3.23 | 29.54M |
| 12/9/2025 | $3.32 | $3.34 | $3.17 | $3.19 | 51.90M |
| 12/8/2025 | $3.29 | $3.39 | $3.21 | $3.35 | 52.62M |
| 12/5/2025 | $3.43 | $3.49 | $3.37 | $3.49 | 26.28M |
| 12/4/2025 | $3.52 | $3.54 | $3.42 | $3.44 | 29.50M |
| 12/3/2025 | $3.54 | $3.57 | $3.49 | $3.51 | 25.25M |
| 12/2/2025 | $3.59 | $3.64 | $3.47 | $3.55 | 40.93M |
| 12/1/2025 | $3.63 | $3.69 | $3.59 | $3.61 | 37.20M |
| 11/28/2025 | $3.50 | $3.70 | $3.48 | $3.66 | 46.13M |
| 11/27/2025 | $3.48 | $3.53 | $3.45 | $3.48 | 30.07M |
| 11/26/2025 | $3.48 | $3.54 | $3.46 | $3.47 | 29.61M |
| 11/25/2025 | $3.54 | $3.55 | $3.41 | $3.51 | 43.42M |
| 11/24/2025 | $3.62 | $3.70 | $3.41 | $3.49 | 75.20M |
| 11/21/2025 | $3.60 | $3.64 | $3.37 | $3.40 | 68.83M |
| 11/20/2025 | $3.77 | $3.78 | $3.62 | $3.64 | 44.52M |
| 11/19/2025 | $3.80 | $3.86 | $3.68 | $3.76 | 48.85M |
| 11/18/2025 | $3.91 | $3.91 | $3.78 | $3.82 | 58.74M |
| 11/17/2025 | $3.80 | $3.94 | $3.75 | $3.93 | 72.44M |
| 11/14/2025 | $3.82 | $3.90 | $3.77 | $3.82 | 70.84M |
| 11/13/2025 | $3.73 | $3.83 | $3.60 | $3.83 | 103.97M |
| 11/12/2025 | $3.70 | $4.01 | $3.70 | $3.84 | 138.49M |
| 11/11/2025 | $3.61 | $3.68 | $3.58 | $3.65 | 35.40M |
| 11/10/2025 | $3.64 | $3.68 | $3.58 | $3.62 | 42.88M |
| 11/7/2025 | $3.72 | $3.76 | $3.62 | $3.64 | 50.68M |
| 11/6/2025 | $3.71 | $3.75 | $3.66 | $3.73 | 56.61M |
| 11/5/2025 | $3.70 | $3.77 | $3.61 | $3.75 | 88.98M |
| 11/4/2025 | $3.69 | $3.76 | $3.62 | $3.67 | 122.30M |
| 11/3/2025 | $3.37 | $3.69 | $3.36 | $3.69 | 88.68M |
| 10/31/2025 | $3.35 | $3.39 | $3.34 | $3.35 | 37.17M |
| 10/30/2025 | $3.42 | $3.44 | $3.33 | $3.34 | 53.33M |
| 10/29/2025 | $3.37 | $3.49 | $3.29 | $3.45 | 86.48M |
| 10/28/2025 | $3.39 | $3.40 | $3.30 | $3.37 | 79.09M |
| 10/27/2025 | $3.43 | $3.48 | $3.35 | $3.38 | 99.13M |
| 10/24/2025 | $3.71 | $3.79 | $3.45 | $3.48 | 138.23M |
| 10/23/2025 | $3.86 | $3.88 | $3.54 | $3.60 | 194.48M |
| 10/22/2025 | $3.62 | $3.87 | $3.51 | $3.87 | 200.66M |
| 10/21/2025 | $3.22 | $3.52 | $3.21 | $3.52 | 94.58M |
| 10/20/2025 | $3.07 | $3.22 | $3.07 | $3.20 | 47.80M |
| 10/17/2025 | $3.08 | $3.11 | $3.05 | $3.06 | 22.29M |