002556.SZ002556.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $6.03 | $6.19 | $6.03 | $6.15 | 20.87M |
| 1/14/2026 | $6.05 | $6.08 | $5.97 | $6.07 | 27.44M |
| 1/13/2026 | $6.08 | $6.13 | $6.02 | $6.04 | 22.64M |
| 1/12/2026 | $6.08 | $6.11 | $6.02 | $6.10 | 19.75M |
| 1/9/2026 | $6.03 | $6.11 | $6.02 | $6.07 | 15.74M |
| 1/8/2026 | $6.03 | $6.07 | $6.00 | $6.03 | 15.86M |
| 1/7/2026 | $6.06 | $6.12 | $6.04 | $6.06 | 12.00M |
| 1/6/2026 | $6.02 | $6.09 | $5.98 | $6.09 | 15.23M |
| 1/5/2026 | $6.06 | $6.09 | $5.96 | $5.98 | 13.87M |
| 12/31/2025 | $6.06 | $6.10 | $6.00 | $6.04 | 11.96M |
| 12/30/2025 | $6.03 | $6.28 | $5.98 | $6.09 | 20.92M |
| 12/29/2025 | $6.11 | $6.13 | $6.00 | $6.07 | 14.39M |
| 12/26/2025 | $6.03 | $6.21 | $6.03 | $6.13 | 20.88M |
| 12/25/2025 | $5.94 | $6.17 | $5.91 | $6.08 | 36.23M |
| 12/24/2025 | $5.94 | $5.99 | $5.92 | $5.96 | 10.51M |
| 12/23/2025 | $6.01 | $6.03 | $5.94 | $5.98 | 12.51M |
| 12/22/2025 | $5.96 | $6.01 | $5.95 | $6.00 | 15.61M |
| 12/19/2025 | $5.80 | $5.96 | $5.77 | $5.95 | 15.16M |
| 12/18/2025 | $5.69 | $5.85 | $5.69 | $5.80 | 12.71M |
| 12/17/2025 | $5.74 | $5.76 | $5.60 | $5.74 | 12.77M |
| 12/16/2025 | $5.75 | $5.82 | $5.69 | $5.70 | 10.09M |
| 12/15/2025 | $5.68 | $5.81 | $5.66 | $5.78 | 14.34M |
| 12/12/2025 | $5.78 | $5.82 | $5.68 | $5.68 | 15.36M |
| 12/11/2025 | $5.88 | $5.89 | $5.77 | $5.78 | 12.09M |
| 12/10/2025 | $5.89 | $5.94 | $5.83 | $5.90 | 12.60M |
| 12/9/2025 | $6.00 | $6.00 | $5.85 | $5.87 | 14.48M |
| 12/8/2025 | $6.02 | $6.07 | $5.97 | $6.00 | 11.85M |
| 12/5/2025 | $5.81 | $6.03 | $5.76 | $6.02 | 17.49M |
| 12/4/2025 | $5.90 | $5.92 | $5.78 | $5.83 | 12.71M |
| 12/3/2025 | $5.86 | $5.97 | $5.84 | $5.92 | 17.94M |
| 12/2/2025 | $5.81 | $5.90 | $5.74 | $5.87 | 15.49M |
| 12/1/2025 | $5.81 | $5.88 | $5.78 | $5.81 | 12.40M |
| 11/28/2025 | $5.76 | $5.81 | $5.70 | $5.81 | 12.87M |
| 11/27/2025 | $5.72 | $5.80 | $5.71 | $5.74 | 12.19M |
| 11/26/2025 | $5.80 | $5.83 | $5.73 | $5.75 | 13.84M |
| 11/25/2025 | $5.80 | $5.83 | $5.72 | $5.82 | 17.99M |
| 11/24/2025 | $5.80 | $5.84 | $5.65 | $5.76 | 15.77M |
| 11/21/2025 | $6.02 | $6.05 | $5.74 | $5.76 | 26.16M |
| 11/20/2025 | $6.12 | $6.15 | $6.00 | $6.05 | 22.99M |
| 11/19/2025 | $6.14 | $6.21 | $6.04 | $6.11 | 23.90M |
| 11/18/2025 | $6.25 | $6.32 | $6.11 | $6.15 | 33.75M |
| 11/17/2025 | $6.28 | $6.31 | $6.21 | $6.27 | 30.91M |
| 11/14/2025 | $6.23 | $6.39 | $6.20 | $6.27 | 56.85M |
| 11/13/2025 | $6.14 | $6.51 | $6.12 | $6.39 | 71.36M |
| 11/12/2025 | $6.11 | $6.22 | $5.99 | $6.21 | 32.15M |
| 11/11/2025 | $6.09 | $6.11 | $6.04 | $6.09 | 20.39M |
| 11/10/2025 | $5.98 | $6.14 | $5.92 | $6.11 | 38.27M |
| 11/7/2025 | $5.91 | $6.02 | $5.89 | $5.97 | 27.76M |
| 11/6/2025 | $5.82 | $5.93 | $5.78 | $5.91 | 25.26M |
| 11/5/2025 | $5.71 | $5.83 | $5.71 | $5.82 | 23.82M |
| 11/4/2025 | $6.06 | $6.14 | $5.78 | $5.83 | 45.24M |
| 11/3/2025 | $5.80 | $5.94 | $5.78 | $5.88 | 19.63M |
| 10/31/2025 | $5.89 | $5.92 | $5.77 | $5.77 | 19.73M |
| 10/30/2025 | $5.87 | $5.92 | $5.83 | $5.87 | 28.44M |
| 10/29/2025 | $5.78 | $5.82 | $5.75 | $5.81 | 11.75M |
| 10/28/2025 | $5.78 | $5.82 | $5.74 | $5.77 | 10.33M |
| 10/27/2025 | $5.81 | $5.81 | $5.77 | $5.79 | 12.03M |
| 10/24/2025 | $5.84 | $5.84 | $5.75 | $5.78 | 15.37M |
| 10/23/2025 | $5.75 | $5.83 | $5.72 | $5.81 | 27.32M |
| 10/22/2025 | $5.69 | $5.72 | $5.68 | $5.72 | 12.56M |
| 10/21/2025 | $5.70 | $5.70 | $5.65 | $5.69 | 10.33M |
| 10/20/2025 | $5.63 | $5.69 | $5.60 | $5.68 | 16.25M |
| 10/17/2025 | $5.52 | $5.74 | $5.51 | $5.60 | 29.26M |