002585.SZ002585.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $7.38 | $7.38 | $6.93 | $7.01 | 24.44M |
| 1/15/2026 | $7.02 | $7.20 | $6.93 | $6.98 | 42.26M |
| 1/14/2026 | $7.05 | $7.41 | $6.96 | $7.10 | 83.89M |
| 1/13/2026 | $7.19 | $7.27 | $6.98 | $7.05 | 68.87M |
| 1/12/2026 | $7.35 | $7.39 | $7.15 | $7.18 | 56.29M |
| 1/9/2026 | $7.38 | $7.48 | $7.22 | $7.35 | 65.18M |
| 1/8/2026 | $7.58 | $7.88 | $7.46 | $7.50 | 84.41M |
| 1/7/2026 | $7.35 | $7.97 | $7.34 | $7.46 | 110.69M |
| 1/6/2026 | $6.99 | $7.50 | $6.88 | $7.42 | 105.10M |
| 1/5/2026 | $6.73 | $7.14 | $6.66 | $7.03 | 77.03M |
| 12/31/2025 | $6.72 | $6.86 | $6.66 | $6.73 | 34.57M |
| 12/30/2025 | $6.75 | $6.88 | $6.59 | $6.71 | 47.20M |
| 12/29/2025 | $6.69 | $6.91 | $6.64 | $6.82 | 47.77M |
| 12/26/2025 | $6.73 | $6.80 | $6.61 | $6.75 | 48.82M |
| 12/25/2025 | $6.75 | $6.87 | $6.66 | $6.75 | 45.80M |
| 12/24/2025 | $6.65 | $7.02 | $6.52 | $6.78 | 83.06M |
| 12/23/2025 | $6.53 | $6.87 | $6.52 | $6.72 | 85.62M |
| 12/22/2025 | $6.47 | $6.64 | $6.46 | $6.56 | 57.20M |
| 12/19/2025 | $6.30 | $6.48 | $6.28 | $6.46 | 54.78M |
| 12/18/2025 | $6.35 | $6.41 | $6.27 | $6.28 | 45.74M |
| 12/17/2025 | $6.25 | $6.42 | $6.14 | $6.40 | 58.80M |
| 12/16/2025 | $6.44 | $6.49 | $6.20 | $6.25 | 74.01M |
| 12/15/2025 | $6.41 | $6.60 | $6.40 | $6.51 | 71.40M |
| 12/12/2025 | $6.44 | $6.63 | $6.34 | $6.50 | 100.51M |
| 12/11/2025 | $6.75 | $6.91 | $6.41 | $6.45 | 158.77M |
| 12/10/2025 | $7.15 | $7.53 | $6.80 | $6.93 | 203.53M |
| 12/9/2025 | $7.55 | $7.86 | $7.05 | $7.16 | 282.54M |
| 12/8/2025 | $7.62 | $7.62 | $7.62 | $7.62 | 20.73M |
| 12/5/2025 | $6.60 | $6.93 | $6.60 | $6.93 | 113.40M |
| 12/4/2025 | $5.76 | $6.30 | $5.68 | $6.30 | 110.30M |
| 12/3/2025 | $5.73 | $5.88 | $5.67 | $5.73 | 24.28M |
| 12/2/2025 | $5.63 | $5.84 | $5.61 | $5.73 | 29.90M |
| 12/1/2025 | $5.69 | $5.77 | $5.62 | $5.64 | 18.85M |
| 11/28/2025 | $5.59 | $5.73 | $5.58 | $5.69 | 16.09M |
| 11/27/2025 | $5.57 | $5.66 | $5.56 | $5.61 | 17.33M |
| 11/26/2025 | $5.61 | $5.66 | $5.54 | $5.57 | 16.76M |
| 11/25/2025 | $5.56 | $5.66 | $5.49 | $5.61 | 18.03M |
| 11/24/2025 | $5.60 | $5.66 | $5.43 | $5.52 | 26.71M |
| 11/21/2025 | $5.88 | $5.98 | $5.56 | $5.56 | 42.22M |
| 11/20/2025 | $5.90 | $6.13 | $5.90 | $5.96 | 32.97M |
| 11/19/2025 | $5.90 | $6.02 | $5.83 | $5.89 | 23.71M |
| 11/18/2025 | $6.10 | $6.20 | $5.91 | $5.94 | 31.16M |
| 11/17/2025 | $6.01 | $6.16 | $5.95 | $6.13 | 38.86M |
| 11/14/2025 | $6.04 | $6.09 | $5.97 | $6.03 | 27.66M |
| 11/13/2025 | $5.92 | $6.10 | $5.90 | $6.01 | 34.43M |
| 11/12/2025 | $6.05 | $6.13 | $5.89 | $5.91 | 47.40M |
| 11/11/2025 | $5.70 | $6.12 | $5.67 | $6.05 | 71.38M |
| 11/10/2025 | $5.66 | $5.71 | $5.64 | $5.70 | 22.15M |
| 11/7/2025 | $5.49 | $5.72 | $5.48 | $5.66 | 33.72M |
| 11/6/2025 | $5.46 | $5.51 | $5.44 | $5.49 | 15.10M |
| 11/5/2025 | $5.39 | $5.49 | $5.38 | $5.46 | 17.80M |
| 11/4/2025 | $5.48 | $5.48 | $5.37 | $5.43 | 14.02M |
| 11/3/2025 | $5.47 | $5.47 | $5.38 | $5.47 | 16.35M |
| 10/31/2025 | $5.35 | $5.51 | $5.35 | $5.44 | 26.22M |
| 10/30/2025 | $5.36 | $5.40 | $5.29 | $5.36 | 18.14M |
| 10/29/2025 | $5.39 | $5.39 | $5.25 | $5.35 | 20.87M |
| 10/28/2025 | $5.46 | $5.47 | $5.35 | $5.36 | 28.17M |
| 10/27/2025 | $5.65 | $5.69 | $5.41 | $5.46 | 39.35M |
| 10/24/2025 | $5.73 | $5.81 | $5.68 | $5.69 | 20.10M |
| 10/23/2025 | $5.63 | $5.74 | $5.53 | $5.73 | 17.33M |
| 10/22/2025 | $5.62 | $5.68 | $5.59 | $5.61 | 11.55M |
| 10/21/2025 | $5.58 | $5.65 | $5.52 | $5.65 | 12.23M |
| 10/20/2025 | $5.52 | $5.60 | $5.49 | $5.56 | 13.05M |