002582.SZ002582.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $13.27 | $14.59 | $13.23 | $13.47 | 75.83M |
| 1/14/2026 | $13.34 | $13.69 | $13.01 | $13.26 | 57.13M |
| 1/13/2026 | $12.86 | $13.97 | $12.86 | $13.34 | 61.23M |
| 1/12/2026 | $12.83 | $13.33 | $12.66 | $12.86 | 51.95M |
| 1/9/2026 | $11.99 | $12.80 | $11.86 | $12.68 | 53.32M |
| 1/8/2026 | $11.00 | $12.35 | $10.89 | $11.96 | 77.75M |
| 1/7/2026 | $12.94 | $12.94 | $11.23 | $11.26 | 87.42M |
| 1/6/2026 | $11.40 | $11.97 | $11.24 | $11.76 | 33.92M |
| 1/5/2026 | $11.05 | $11.76 | $11.05 | $11.40 | 31.92M |
| 12/31/2025 | $10.77 | $11.19 | $10.77 | $11.05 | 20.99M |
| 12/30/2025 | $10.52 | $11.04 | $10.36 | $10.85 | 20.45M |
| 12/29/2025 | $10.64 | $10.68 | $10.44 | $10.62 | 12.66M |
| 12/26/2025 | $10.69 | $10.76 | $10.59 | $10.68 | 14.16M |
| 12/25/2025 | $10.87 | $10.90 | $10.65 | $10.71 | 15.33M |
| 12/24/2025 | $10.77 | $10.89 | $10.62 | $10.82 | 17.68M |
| 12/23/2025 | $11.04 | $11.08 | $10.76 | $10.83 | 26.27M |
| 12/22/2025 | $10.84 | $11.20 | $10.76 | $11.10 | 36.83M |
| 12/19/2025 | $10.58 | $10.93 | $10.34 | $10.89 | 43.65M |
| 12/18/2025 | $10.14 | $10.53 | $10.13 | $10.34 | 29.54M |
| 12/17/2025 | $10.16 | $10.55 | $10.02 | $10.23 | 34.95M |
| 12/16/2025 | $10.21 | $10.68 | $10.16 | $10.19 | 40.97M |
| 12/15/2025 | $10.20 | $10.86 | $10.00 | $10.32 | 44.52M |
| 12/12/2025 | $10.69 | $11.01 | $10.14 | $10.19 | 62.72M |
| 12/11/2025 | $10.18 | $10.28 | $9.99 | $10.01 | 17.35M |
| 12/10/2025 | $10.41 | $10.91 | $10.23 | $10.25 | 22.26M |
| 12/9/2025 | $10.05 | $10.38 | $9.96 | $10.33 | 14.34M |
| 12/8/2025 | $10.18 | $10.23 | $10.02 | $10.09 | 8.57M |
| 12/5/2025 | $9.99 | $10.35 | $9.99 | $10.18 | 9.43M |
| 12/4/2025 | $10.32 | $10.35 | $9.95 | $9.98 | 11.79M |
| 12/3/2025 | $10.37 | $10.45 | $10.18 | $10.34 | 8.69M |
| 12/2/2025 | $10.50 | $10.50 | $10.21 | $10.37 | 11.92M |
| 12/1/2025 | $10.49 | $10.69 | $10.39 | $10.50 | 24.32M |
| 11/28/2025 | $10.02 | $10.93 | $10.02 | $10.58 | 40.47M |
| 11/27/2025 | $10.03 | $10.14 | $9.95 | $10.01 | 7.08M |
| 11/26/2025 | $10.01 | $10.15 | $9.93 | $10.02 | 8.42M |
| 11/25/2025 | $10.08 | $10.08 | $9.97 | $10.03 | 6.95M |
| 11/24/2025 | $10.04 | $10.16 | $9.82 | $9.99 | 8.38M |
| 11/21/2025 | $10.25 | $10.42 | $10.00 | $10.01 | 13.39M |
| 11/20/2025 | $10.45 | $10.45 | $10.23 | $10.35 | 8.91M |
| 11/19/2025 | $10.50 | $10.50 | $10.29 | $10.47 | 8.72M |
| 11/18/2025 | $10.53 | $10.54 | $10.40 | $10.48 | 8.38M |
| 11/17/2025 | $10.40 | $10.63 | $10.38 | $10.55 | 10.22M |
| 11/14/2025 | $10.70 | $10.76 | $10.41 | $10.45 | 11.87M |
| 11/13/2025 | $10.54 | $10.64 | $10.37 | $10.62 | 12.19M |
| 11/12/2025 | $10.75 | $10.82 | $10.52 | $10.58 | 17.27M |
| 11/11/2025 | $10.50 | $10.79 | $10.32 | $10.71 | 23.55M |
| 11/10/2025 | $10.29 | $10.72 | $10.25 | $10.51 | 28.79M |
| 11/7/2025 | $9.97 | $10.26 | $9.93 | $10.17 | 13.94M |
| 11/6/2025 | $9.91 | $10.04 | $9.83 | $9.97 | 8.94M |
| 11/5/2025 | $9.98 | $10.11 | $9.91 | $9.95 | 11.06M |
| 11/4/2025 | $10.11 | $10.12 | $9.95 | $10.01 | 10.48M |
| 11/3/2025 | $9.99 | $10.19 | $9.96 | $10.11 | 14.03M |
| 10/31/2025 | $9.80 | $10.10 | $9.78 | $10.00 | 16.09M |
| 10/30/2025 | $9.76 | $9.94 | $9.71 | $9.81 | 11.51M |
| 10/29/2025 | $9.70 | $9.80 | $9.50 | $9.76 | 14.49M |
| 10/28/2025 | $9.61 | $9.73 | $9.53 | $9.70 | 10.65M |
| 10/27/2025 | $9.43 | $9.73 | $9.34 | $9.69 | 17.40M |
| 10/24/2025 | $9.55 | $9.56 | $9.36 | $9.40 | 12.67M |
| 10/23/2025 | $9.80 | $9.86 | $9.50 | $9.56 | 18.21M |
| 10/22/2025 | $9.68 | $10.30 | $9.64 | $9.96 | 33.85M |
| 10/21/2025 | $9.20 | $9.65 | $9.18 | $9.62 | 21.83M |
| 10/20/2025 | $9.09 | $9.22 | $9.04 | $9.21 | 8.19M |
| 10/17/2025 | $9.11 | $9.23 | $9.06 | $9.08 | 8.48M |