002561.SZ002561.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $9.43 | $9.54 | $9.25 | $9.32 | 14.91M |
| 1/14/2026 | $9.54 | $9.74 | $9.33 | $9.49 | 28.44M |
| 1/13/2026 | $9.42 | $10.25 | $9.32 | $9.64 | 41.77M |
| 1/12/2026 | $9.38 | $9.47 | $9.30 | $9.42 | 20.70M |
| 1/9/2026 | $9.16 | $9.42 | $9.15 | $9.38 | 20.71M |
| 1/8/2026 | $9.28 | $9.30 | $9.11 | $9.22 | 24.65M |
| 1/7/2026 | $8.90 | $9.50 | $8.85 | $9.41 | 34.40M |
| 1/6/2026 | $8.78 | $9.01 | $8.75 | $8.95 | 15.83M |
| 1/5/2026 | $8.73 | $8.79 | $8.68 | $8.79 | 11.10M |
| 12/31/2025 | $8.91 | $8.97 | $8.70 | $8.78 | 12.50M |
| 12/30/2025 | $8.99 | $9.09 | $8.75 | $8.91 | 14.75M |
| 12/29/2025 | $9.24 | $9.35 | $8.97 | $9.05 | 12.79M |
| 12/26/2025 | $9.28 | $9.43 | $9.20 | $9.24 | 14.91M |
| 12/25/2025 | $9.20 | $9.52 | $9.20 | $9.30 | 17.85M |
| 12/24/2025 | $9.31 | $9.37 | $9.19 | $9.24 | 15.27M |
| 12/23/2025 | $9.49 | $9.51 | $9.22 | $9.33 | 23.47M |
| 12/22/2025 | $9.46 | $9.61 | $9.41 | $9.49 | 25.71M |
| 12/19/2025 | $9.30 | $9.67 | $9.21 | $9.53 | 42.30M |
| 12/18/2025 | $9.01 | $9.51 | $8.96 | $9.44 | 46.39M |
| 12/17/2025 | $8.93 | $9.19 | $8.77 | $9.07 | 27.45M |
| 12/16/2025 | $8.75 | $9.08 | $8.73 | $8.91 | 20.66M |
| 12/15/2025 | $8.56 | $8.84 | $8.51 | $8.75 | 12.03M |
| 12/12/2025 | $8.68 | $8.74 | $8.50 | $8.56 | 13.38M |
| 12/11/2025 | $9.02 | $9.06 | $8.69 | $8.74 | 16.26M |
| 12/10/2025 | $9.25 | $9.32 | $8.96 | $9.04 | 17.35M |
| 12/9/2025 | $8.83 | $9.05 | $8.74 | $9.01 | 15.13M |
| 12/8/2025 | $8.75 | $8.88 | $8.74 | $8.83 | 5.62M |
| 12/5/2025 | $8.69 | $8.78 | $8.63 | $8.76 | 5.14M |
| 12/4/2025 | $8.92 | $8.96 | $8.69 | $8.69 | 7.61M |
| 12/3/2025 | $9.03 | $9.03 | $8.86 | $8.97 | 8.10M |
| 12/2/2025 | $9.00 | $9.06 | $8.93 | $9.03 | 8.98M |
| 12/1/2025 | $8.95 | $9.04 | $8.91 | $9.00 | 8.34M |
| 11/28/2025 | $8.77 | $8.97 | $8.70 | $8.97 | 10.23M |
| 11/27/2025 | $8.94 | $9.00 | $8.80 | $8.81 | 8.62M |
| 11/26/2025 | $8.72 | $8.88 | $8.72 | $8.88 | 8.80M |
| 11/25/2025 | $8.74 | $8.80 | $8.65 | $8.75 | 5.56M |
| 11/24/2025 | $8.54 | $8.77 | $8.50 | $8.70 | 9.01M |
| 11/21/2025 | $8.79 | $8.90 | $8.43 | $8.45 | 10.95M |
| 11/20/2025 | $9.03 | $9.06 | $8.76 | $8.85 | 9.85M |
| 11/19/2025 | $9.12 | $9.20 | $8.95 | $9.03 | 13.29M |
| 11/18/2025 | $9.08 | $9.25 | $8.91 | $9.13 | 14.28M |
| 11/17/2025 | $9.05 | $9.14 | $9.03 | $9.09 | 7.72M |
| 11/14/2025 | $9.10 | $9.25 | $9.07 | $9.08 | 11.52M |
| 11/13/2025 | $9.05 | $9.14 | $8.97 | $9.13 | 12.07M |
| 11/12/2025 | $9.03 | $9.12 | $8.97 | $9.01 | 10.28M |
| 11/11/2025 | $9.01 | $9.05 | $8.92 | $9.03 | 13.80M |
| 11/10/2025 | $8.74 | $8.99 | $8.72 | $8.98 | 15.21M |
| 11/7/2025 | $8.77 | $8.83 | $8.74 | $8.75 | 5.48M |
| 11/6/2025 | $8.85 | $8.85 | $8.74 | $8.79 | 6.17M |
| 11/5/2025 | $8.82 | $8.95 | $8.78 | $8.86 | 7.05M |
| 11/4/2025 | $8.75 | $8.87 | $8.73 | $8.82 | 6.82M |
| 11/3/2025 | $8.67 | $8.79 | $8.62 | $8.79 | 7.30M |
| 10/31/2025 | $8.60 | $8.69 | $8.60 | $8.65 | 6.93M |
| 10/30/2025 | $8.65 | $8.71 | $8.56 | $8.59 | 9.38M |
| 10/29/2025 | $8.83 | $8.84 | $8.66 | $8.69 | 9.38M |
| 10/28/2025 | $8.78 | $8.88 | $8.72 | $8.85 | 7.32M |
| 10/27/2025 | $8.84 | $8.87 | $8.75 | $8.79 | 6.20M |
| 10/24/2025 | $8.88 | $8.95 | $8.81 | $8.84 | 9.34M |
| 10/23/2025 | $8.85 | $8.99 | $8.83 | $8.92 | 12.40M |
| 10/22/2025 | $8.81 | $8.94 | $8.76 | $8.84 | 8.37M |
| 10/21/2025 | $8.66 | $8.80 | $8.62 | $8.80 | 8.78M |
| 10/20/2025 | $8.61 | $8.66 | $8.56 | $8.66 | 5.02M |
| 10/17/2025 | $8.64 | $8.72 | $8.55 | $8.55 | 7.69M |