002567.SZ002567.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $4.41 | $4.42 | $4.39 | $4.40 | 18.11M |
| 1/14/2026 | $4.41 | $4.44 | $4.38 | $4.41 | 34.97M |
| 1/13/2026 | $4.41 | $4.44 | $4.39 | $4.41 | 35.98M |
| 1/12/2026 | $4.40 | $4.41 | $4.39 | $4.41 | 26.15M |
| 1/9/2026 | $4.41 | $4.41 | $4.38 | $4.40 | 26.00M |
| 1/8/2026 | $4.40 | $4.41 | $4.39 | $4.41 | 15.44M |
| 1/7/2026 | $4.43 | $4.44 | $4.40 | $4.41 | 20.85M |
| 1/6/2026 | $4.40 | $4.44 | $4.39 | $4.44 | 23.76M |
| 1/5/2026 | $4.41 | $4.42 | $4.38 | $4.41 | 14.87M |
| 12/31/2025 | $4.44 | $4.44 | $4.39 | $4.40 | 14.82M |
| 12/30/2025 | $4.41 | $4.46 | $4.39 | $4.45 | 21.30M |
| 12/29/2025 | $4.42 | $4.46 | $4.40 | $4.41 | 16.82M |
| 12/26/2025 | $4.40 | $4.42 | $4.37 | $4.41 | 16.89M |
| 12/25/2025 | $4.37 | $4.40 | $4.36 | $4.39 | 11.39M |
| 12/24/2025 | $4.36 | $4.39 | $4.34 | $4.38 | 14.15M |
| 12/23/2025 | $4.40 | $4.42 | $4.36 | $4.37 | 16.94M |
| 12/22/2025 | $4.42 | $4.43 | $4.40 | $4.41 | 14.27M |
| 12/19/2025 | $4.39 | $4.44 | $4.37 | $4.43 | 19.69M |
| 12/18/2025 | $4.38 | $4.43 | $4.37 | $4.39 | 18.61M |
| 12/17/2025 | $4.48 | $4.52 | $4.39 | $4.42 | 29.87M |
| 12/16/2025 | $4.38 | $4.40 | $4.33 | $4.34 | 18.60M |
| 12/15/2025 | $4.36 | $4.44 | $4.34 | $4.38 | 25.11M |
| 12/12/2025 | $4.44 | $4.45 | $4.34 | $4.38 | 55.95M |
| 12/11/2025 | $4.54 | $4.55 | $4.43 | $4.44 | 38.04M |
| 12/10/2025 | $4.51 | $4.54 | $4.50 | $4.53 | 13.96M |
| 12/9/2025 | $4.55 | $4.56 | $4.51 | $4.52 | 14.66M |
| 12/8/2025 | $4.56 | $4.57 | $4.53 | $4.55 | 16.73M |
| 12/5/2025 | $4.50 | $4.56 | $4.49 | $4.56 | 14.43M |
| 12/4/2025 | $4.58 | $4.58 | $4.50 | $4.50 | 25.96M |
| 12/3/2025 | $4.65 | $4.65 | $4.57 | $4.58 | 28.89M |
| 12/2/2025 | $4.69 | $4.69 | $4.64 | $4.64 | 17.60M |
| 12/1/2025 | $4.69 | $4.69 | $4.67 | $4.68 | 14.04M |
| 11/28/2025 | $4.66 | $4.68 | $4.64 | $4.67 | 15.46M |
| 11/27/2025 | $4.71 | $4.71 | $4.66 | $4.66 | 19.92M |
| 11/26/2025 | $4.71 | $4.72 | $4.69 | $4.70 | 15.58M |
| 11/25/2025 | $4.71 | $4.72 | $4.68 | $4.71 | 18.87M |
| 11/24/2025 | $4.70 | $4.74 | $4.69 | $4.70 | 25.69M |
| 11/21/2025 | $4.78 | $4.81 | $4.69 | $4.70 | 45.61M |
| 11/20/2025 | $4.84 | $4.85 | $4.77 | $4.79 | 33.98M |
| 11/19/2025 | $4.82 | $4.87 | $4.78 | $4.86 | 37.82M |
| 11/18/2025 | $4.86 | $4.89 | $4.80 | $4.82 | 28.53M |
| 11/17/2025 | $4.85 | $4.88 | $4.84 | $4.87 | 24.54M |
| 11/14/2025 | $4.86 | $4.90 | $4.85 | $4.85 | 28.81M |
| 11/13/2025 | $4.83 | $4.88 | $4.83 | $4.87 | 27.91M |
| 11/12/2025 | $4.87 | $4.90 | $4.83 | $4.84 | 26.53M |
| 11/11/2025 | $4.84 | $4.87 | $4.82 | $4.87 | 31.87M |
| 11/10/2025 | $4.81 | $4.85 | $4.79 | $4.84 | 30.40M |
| 11/7/2025 | $4.79 | $4.82 | $4.79 | $4.80 | 19.56M |
| 11/6/2025 | $4.79 | $4.82 | $4.78 | $4.80 | 14.74M |
| 11/5/2025 | $4.77 | $4.81 | $4.76 | $4.80 | 17.04M |
| 11/4/2025 | $4.80 | $4.80 | $4.77 | $4.78 | 14.09M |
| 11/3/2025 | $4.77 | $4.80 | $4.76 | $4.80 | 18.25M |
| 10/31/2025 | $4.75 | $4.78 | $4.74 | $4.77 | 26.26M |
| 10/30/2025 | $4.80 | $4.81 | $4.77 | $4.78 | 25.31M |
| 10/29/2025 | $4.82 | $4.82 | $4.78 | $4.81 | 19.52M |
| 10/28/2025 | $4.86 | $4.86 | $4.81 | $4.82 | 20.24M |
| 10/27/2025 | $4.83 | $4.88 | $4.81 | $4.86 | 35.21M |
| 10/24/2025 | $4.84 | $4.85 | $4.81 | $4.82 | 19.91M |
| 10/23/2025 | $4.81 | $4.85 | $4.80 | $4.84 | 25.26M |
| 10/22/2025 | $4.81 | $4.83 | $4.80 | $4.81 | 19.17M |
| 10/21/2025 | $4.79 | $4.82 | $4.78 | $4.82 | 22.79M |
| 10/20/2025 | $4.79 | $4.81 | $4.77 | $4.79 | 16.76M |
| 10/17/2025 | $4.80 | $4.82 | $4.76 | $4.77 | 22.15M |