002563.SZ002563.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $5.40 | $5.43 | $5.33 | $5.39 | 23.53M |
| 1/14/2026 | $5.43 | $5.49 | $5.37 | $5.42 | 35.83M |
| 1/13/2026 | $5.50 | $5.52 | $5.42 | $5.44 | 31.91M |
| 1/12/2026 | $5.41 | $5.50 | $5.40 | $5.49 | 35.02M |
| 1/9/2026 | $5.38 | $5.42 | $5.38 | $5.42 | 26.15M |
| 1/8/2026 | $5.42 | $5.43 | $5.38 | $5.38 | 29.73M |
| 1/7/2026 | $5.46 | $5.47 | $5.41 | $5.42 | 23.33M |
| 1/6/2026 | $5.42 | $5.47 | $5.40 | $5.47 | 26.36M |
| 1/5/2026 | $5.42 | $5.45 | $5.41 | $5.41 | 27.31M |
| 12/31/2025 | $5.49 | $5.49 | $5.42 | $5.42 | 22.52M |
| 12/30/2025 | $5.44 | $5.51 | $5.41 | $5.50 | 23.75M |
| 12/29/2025 | $5.51 | $5.52 | $5.43 | $5.44 | 21.26M |
| 12/26/2025 | $5.46 | $5.55 | $5.44 | $5.52 | 29.45M |
| 12/25/2025 | $5.44 | $5.48 | $5.42 | $5.47 | 21.63M |
| 12/24/2025 | $5.46 | $5.48 | $5.42 | $5.44 | 30.71M |
| 12/23/2025 | $5.61 | $5.62 | $5.46 | $5.48 | 39.24M |
| 12/22/2025 | $5.68 | $5.70 | $5.60 | $5.62 | 31.08M |
| 12/19/2025 | $5.55 | $5.69 | $5.52 | $5.68 | 43.37M |
| 12/18/2025 | $5.55 | $5.60 | $5.52 | $5.54 | 27.50M |
| 12/17/2025 | $5.55 | $5.59 | $5.46 | $5.55 | 32.99M |
| 12/16/2025 | $5.53 | $5.63 | $5.52 | $5.55 | 40.48M |
| 12/15/2025 | $5.53 | $5.55 | $5.47 | $5.50 | 31.18M |
| 12/12/2025 | $5.48 | $5.55 | $5.45 | $5.48 | 41.24M |
| 12/11/2025 | $5.64 | $5.65 | $5.48 | $5.49 | 37.20M |
| 12/10/2025 | $5.61 | $5.68 | $5.58 | $5.62 | 32.90M |
| 12/9/2025 | $5.68 | $5.73 | $5.56 | $5.61 | 55.64M |
| 12/8/2025 | $5.77 | $5.80 | $5.70 | $5.70 | 47.38M |
| 12/5/2025 | $5.74 | $5.84 | $5.66 | $5.79 | 55.42M |
| 12/4/2025 | $5.90 | $5.91 | $5.73 | $5.74 | 68.23M |
| 12/3/2025 | $6.27 | $6.32 | $5.90 | $5.96 | 104.07M |
| 12/2/2025 | $6.68 | $6.68 | $6.18 | $6.26 | 163.50M |
| 12/1/2025 | $6.39 | $6.68 | $6.32 | $6.68 | 66.63M |
| 11/28/2025 | $5.91 | $6.26 | $5.82 | $6.07 | 55.11M |
| 11/27/2025 | $6.08 | $6.19 | $5.90 | $5.92 | 35.39M |
| 11/26/2025 | $6.10 | $6.15 | $5.98 | $5.99 | 47.14M |
| 11/25/2025 | $5.84 | $5.99 | $5.83 | $5.98 | 41.05M |
| 11/24/2025 | $5.84 | $5.87 | $5.75 | $5.84 | 35.23M |
| 11/21/2025 | $5.84 | $5.93 | $5.73 | $5.82 | 44.42M |
| 11/20/2025 | $5.98 | $6.19 | $5.88 | $5.88 | 42.49M |
| 11/19/2025 | $5.89 | $6.00 | $5.82 | $5.97 | 43.40M |
| 11/18/2025 | $6.00 | $6.02 | $5.81 | $5.92 | 38.06M |
| 11/17/2025 | $5.90 | $6.04 | $5.83 | $5.96 | 43.40M |
| 11/14/2025 | $5.92 | $6.08 | $5.87 | $5.87 | 51.25M |
| 11/13/2025 | $5.83 | $6.05 | $5.78 | $5.96 | 66.68M |
| 11/12/2025 | $5.89 | $5.95 | $5.83 | $5.83 | 46.45M |
| 11/11/2025 | $5.83 | $5.93 | $5.77 | $5.89 | 54.73M |
| 11/10/2025 | $5.73 | $5.89 | $5.66 | $5.85 | 57.90M |
| 11/7/2025 | $5.79 | $5.92 | $5.73 | $5.74 | 63.03M |
| 11/6/2025 | $5.92 | $5.98 | $5.71 | $5.72 | 108.58M |
| 11/5/2025 | $5.65 | $6.17 | $5.61 | $5.90 | 167.41M |
| 11/4/2025 | $5.50 | $5.66 | $5.47 | $5.61 | 61.31M |
| 11/3/2025 | $5.44 | $5.59 | $5.43 | $5.52 | 53.78M |
| 10/31/2025 | $5.31 | $5.43 | $5.30 | $5.41 | 47.62M |
| 10/30/2025 | $5.23 | $5.29 | $5.23 | $5.27 | 21.73M |
| 10/29/2025 | $5.28 | $5.31 | $5.22 | $5.25 | 24.01M |
| 10/28/2025 | $5.32 | $5.33 | $5.27 | $5.29 | 20.32M |
| 10/27/2025 | $5.31 | $5.34 | $5.29 | $5.32 | 17.72M |
| 10/24/2025 | $5.34 | $5.37 | $5.29 | $5.29 | 23.82M |
| 10/23/2025 | $5.40 | $5.41 | $5.27 | $5.35 | 33.45M |
| 10/22/2025 | $5.46 | $5.50 | $5.41 | $5.41 | 29.48M |
| 10/21/2025 | $5.42 | $5.52 | $5.37 | $5.50 | 42.12M |
| 10/20/2025 | $5.52 | $5.58 | $5.39 | $5.42 | 37.95M |
| 10/17/2025 | $5.66 | $5.69 | $5.47 | $5.49 | 44.16M |