002583.SZ002583.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $11.80 | $12.00 | $11.73 | $11.77 | 32.76M |
| 1/14/2026 | $11.89 | $12.35 | $11.85 | $12.03 | 91.44M |
| 1/13/2026 | $12.37 | $12.45 | $11.85 | $11.91 | 95.02M |
| 1/12/2026 | $12.12 | $12.40 | $11.90 | $12.36 | 121.23M |
| 1/9/2026 | $11.80 | $12.06 | $11.76 | $12.02 | 85.05M |
| 1/8/2026 | $11.55 | $11.88 | $11.52 | $11.83 | 63.95M |
| 1/7/2026 | $11.66 | $11.70 | $11.51 | $11.55 | 37.69M |
| 1/6/2026 | $11.52 | $11.79 | $11.47 | $11.71 | 58.53M |
| 1/5/2026 | $11.39 | $11.64 | $11.31 | $11.54 | 50.24M |
| 12/31/2025 | $11.30 | $11.42 | $11.25 | $11.32 | 28.40M |
| 12/30/2025 | $11.44 | $11.53 | $11.31 | $11.31 | 41.22M |
| 12/29/2025 | $11.50 | $11.63 | $11.41 | $11.53 | 49.30M |
| 12/26/2025 | $11.68 | $11.81 | $11.40 | $11.55 | 119.32M |
| 12/25/2025 | $10.79 | $11.89 | $10.78 | $11.89 | 134.42M |
| 12/24/2025 | $10.78 | $10.83 | $10.71 | $10.81 | 16.15M |
| 12/23/2025 | $10.90 | $10.90 | $10.74 | $10.75 | 17.38M |
| 12/22/2025 | $10.91 | $10.98 | $10.90 | $10.90 | 16.37M |
| 12/19/2025 | $10.81 | $10.94 | $10.81 | $10.91 | 16.23M |
| 12/18/2025 | $10.75 | $10.97 | $10.75 | $10.82 | 16.49M |
| 12/17/2025 | $10.80 | $10.88 | $10.64 | $10.85 | 22.02M |
| 12/16/2025 | $11.05 | $11.09 | $10.80 | $10.81 | 23.91M |
| 12/15/2025 | $11.14 | $11.21 | $11.05 | $11.05 | 25.80M |
| 12/12/2025 | $10.96 | $11.25 | $10.87 | $11.25 | 45.02M |
| 12/11/2025 | $11.16 | $11.16 | $10.98 | $10.99 | 25.57M |
| 12/10/2025 | $11.14 | $11.20 | $11.02 | $11.18 | 25.93M |
| 12/9/2025 | $11.33 | $11.39 | $11.15 | $11.15 | 33.75M |
| 12/8/2025 | $11.44 | $11.57 | $11.35 | $11.36 | 37.12M |
| 12/5/2025 | $11.29 | $11.49 | $11.22 | $11.45 | 28.71M |
| 12/4/2025 | $11.59 | $11.63 | $11.33 | $11.33 | 37.37M |
| 12/3/2025 | $11.83 | $11.85 | $11.55 | $11.64 | 40.76M |
| 12/2/2025 | $11.83 | $12.09 | $11.80 | $11.91 | 40.89M |
| 12/1/2025 | $11.80 | $12.04 | $11.79 | $11.91 | 41.46M |
| 11/28/2025 | $11.65 | $11.88 | $11.65 | $11.84 | 29.79M |
| 11/27/2025 | $11.85 | $11.92 | $11.70 | $11.72 | 36.40M |
| 11/26/2025 | $12.07 | $12.07 | $11.80 | $11.80 | 63.12M |
| 11/25/2025 | $11.97 | $12.29 | $11.80 | $12.13 | 96.22M |
| 11/24/2025 | $11.54 | $12.07 | $11.53 | $11.97 | 82.68M |
| 11/21/2025 | $11.61 | $11.85 | $11.42 | $11.48 | 52.71M |
| 11/20/2025 | $11.51 | $11.95 | $11.37 | $11.82 | 61.78M |
| 11/19/2025 | $11.72 | $11.74 | $11.45 | $11.49 | 32.31M |
| 11/18/2025 | $11.90 | $11.92 | $11.71 | $11.75 | 38.11M |
| 11/17/2025 | $11.71 | $12.05 | $11.62 | $11.95 | 68.92M |
| 11/14/2025 | $11.35 | $12.29 | $11.33 | $11.76 | 96.38M |
| 11/13/2025 | $11.50 | $11.50 | $11.33 | $11.40 | 28.64M |
| 11/12/2025 | $11.46 | $11.64 | $11.18 | $11.52 | 41.54M |
| 11/11/2025 | $11.45 | $11.54 | $11.38 | $11.46 | 24.69M |
| 11/10/2025 | $11.32 | $11.44 | $11.32 | $11.43 | 19.68M |
| 11/7/2025 | $11.35 | $11.51 | $11.29 | $11.38 | 25.08M |
| 11/6/2025 | $11.50 | $11.55 | $11.38 | $11.41 | 24.50M |
| 11/5/2025 | $11.31 | $11.72 | $11.27 | $11.56 | 33.94M |
| 11/4/2025 | $11.57 | $11.59 | $11.36 | $11.44 | 25.02M |
| 11/3/2025 | $11.54 | $11.61 | $11.43 | $11.61 | 29.65M |
| 10/31/2025 | $11.40 | $11.54 | $11.35 | $11.50 | 32.89M |
| 10/30/2025 | $11.38 | $11.65 | $11.26 | $11.48 | 53.49M |
| 10/29/2025 | $11.31 | $11.40 | $11.23 | $11.36 | 26.60M |
| 10/28/2025 | $11.40 | $11.44 | $11.31 | $11.34 | 22.58M |
| 10/27/2025 | $11.38 | $11.50 | $11.33 | $11.42 | 28.55M |
| 10/24/2025 | $11.65 | $11.69 | $11.37 | $11.38 | 51.52M |
| 10/23/2025 | $11.26 | $11.66 | $11.02 | $11.63 | 42.57M |
| 10/22/2025 | $11.15 | $11.25 | $11.10 | $11.20 | 19.28M |
| 10/21/2025 | $10.99 | $11.20 | $10.93 | $11.19 | 32.08M |
| 10/20/2025 | $10.98 | $11.06 | $10.91 | $10.96 | 23.01M |
| 10/17/2025 | $11.14 | $11.24 | $10.91 | $10.92 | 33.52M |