002584.SZ(002584.SZ)
002584.SZ
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $8.71 | $8.73 | $8.29 | $8.34 | 38.81M |
| 10/13/2026 | $8.45 | $8.80 | $8.31 | $8.76 | 47.60M |
| 10/12/2026 | $8.69 | $8.77 | $8.38 | $8.63 | 49.01M |
| 10/9/2026 | $8.80 | $8.87 | $8.43 | $8.75 | 67.20M |
| 10/8/2026 | $8.80 | $9.13 | $8.80 | $8.96 | 79.69M |
| 9/30/2026 | $8.70 | $8.99 | $8.63 | $8.79 | 65.70M |
| 9/29/2026 | $8.51 | $8.85 | $8.43 | $8.68 | 67.70M |
| 9/28/2026 | $8.91 | $8.95 | $8.54 | $8.57 | 71.78M |
| 9/24/2026 | $8.95 | $9.80 | $8.79 | $8.79 | 110.80M |
| 9/23/2026 | $9.23 | $9.28 | $8.92 | $9.02 | 99.77M |
| 9/22/2026 | $9.64 | $9.93 | $9.28 | $9.36 | 140.66M |
| 9/21/2026 | $9.58 | $9.94 | $9.45 | $9.76 | 183.15M |
| 9/18/2026 | $9.72 | $10.07 | $9.52 | $9.75 | 219.84M |
| 9/17/2026 | $10.25 | $10.51 | $9.42 | $9.52 | 261.38M |
| 9/16/2026 | $9.21 | $9.55 | $9.04 | $9.55 | 56.58M |
| 9/15/2026 | $7.85 | $8.68 | $7.81 | $8.68 | 64.93M |
| 9/14/2026 | $7.78 | $7.94 | $7.62 | $7.89 | 11.91M |
| 9/11/2026 | $7.84 | $7.87 | $7.57 | $7.78 | 16.69M |
| 9/10/2026 | $8.01 | $8.04 | $7.91 | $7.95 | 12.94M |
| 9/9/2026 | $8.11 | $8.20 | $8.01 | $8.06 | 14.51M |
| 9/8/2026 | $8.07 | $8.14 | $7.99 | $8.13 | 15.76M |
| 9/7/2026 | $8.00 | $8.10 | $7.97 | $8.06 | 14.35M |
| 9/4/2026 | $8.22 | $8.28 | $7.95 | $8.00 | 25.25M |
| 9/3/2026 | $8.45 | $8.45 | $8.15 | $8.18 | 22.54M |
| 9/2/2026 | $8.29 | $8.46 | $8.26 | $8.39 | 19.95M |
| 9/1/2026 | $8.39 | $8.40 | $8.25 | $8.38 | 22.18M |
| 8/31/2026 | $8.33 | $8.42 | $8.21 | $8.38 | 27.32M |
| 8/28/2026 | $8.30 | $8.40 | $8.24 | $8.39 | 30.87M |
| 8/27/2026 | $8.11 | $8.32 | $8.11 | $8.30 | 22.70M |
| 8/26/2026 | $8.11 | $8.23 | $8.03 | $8.16 | 17.66M |
| 8/25/2026 | $7.98 | $8.18 | $7.88 | $8.14 | 20.72M |
| 8/24/2026 | $8.05 | $8.15 | $7.92 | $8.09 | 19.23M |
| 8/21/2026 | $8.00 | $8.08 | $7.85 | $8.05 | 14.29M |
| 8/20/2026 | $8.01 | $8.16 | $7.98 | $8.06 | 18.68M |
| 8/19/2026 | $8.08 | $8.23 | $7.94 | $7.96 | 23.36M |
| 8/18/2026 | $8.36 | $8.45 | $8.16 | $8.25 | 20.19M |
| 8/17/2026 | $8.21 | $8.37 | $8.11 | $8.37 | 20.60M |
| 8/14/2026 | $8.19 | $8.29 | $8.10 | $8.24 | 18.23M |
| 8/13/2026 | $8.28 | $8.37 | $8.13 | $8.13 | 23.55M |
| 8/12/2026 | $8.22 | $8.28 | $8.17 | $8.24 | 18.19M |
| 8/11/2026 | $8.22 | $8.36 | $8.14 | $8.18 | 25.63M |
| 8/10/2026 | $8.14 | $8.34 | $8.08 | $8.34 | 35.05M |
| 8/7/2026 | $7.98 | $8.15 | $7.78 | $8.12 | 40.93M |
| 8/6/2026 | $7.70 | $8.00 | $7.70 | $7.98 | 39.50M |
| 8/5/2026 | $7.58 | $7.81 | $7.53 | $7.79 | 37.52M |
| 8/4/2026 | $7.40 | $7.58 | $7.38 | $7.55 | 28.95M |
| 8/3/2026 | $7.22 | $7.37 | $7.16 | $7.35 | 31.69M |
| 7/31/2026 | $7.24 | $7.39 | $7.15 | $7.22 | 41.77M |
| 7/30/2026 | $7.20 | $7.27 | $6.94 | $6.98 | 36.89M |
| 7/29/2026 | $7.32 | $7.33 | $7.02 | $7.28 | 36.43M |
| 7/28/2026 | $7.25 | $7.62 | $7.19 | $7.30 | 44.14M |
| 7/27/2026 | $6.92 | $7.26 | $6.86 | $7.26 | 39.65M |
| 7/24/2026 | $7.03 | $7.31 | $6.95 | $6.96 | 36.63M |
| 7/23/2026 | $7.00 | $7.15 | $6.91 | $7.14 | 36.29M |
| 7/22/2026 | $6.83 | $7.17 | $6.83 | $6.98 | 45.34M |
| 7/21/2026 | $6.91 | $7.07 | $6.23 | $7.06 | 67.15M |
| 7/20/2026 | $7.72 | $7.74 | $6.86 | $6.91 | 62.96M |
| 7/17/2026 | $8.11 | $8.35 | $7.60 | $7.62 | 54.77M |
| 7/16/2026 | $7.97 | $8.26 | $7.91 | $8.04 | 39.84M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
