002588.SZ002588.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $9.70 | $10.05 | $9.68 | $10.00 | 19.38M |
| 1/14/2026 | $9.69 | $9.81 | $9.61 | $9.72 | 12.74M |
| 1/13/2026 | $9.70 | $9.87 | $9.63 | $9.67 | 11.32M |
| 1/12/2026 | $9.83 | $9.86 | $9.67 | $9.74 | 14.82M |
| 1/9/2026 | $9.80 | $9.87 | $9.75 | $9.82 | 9.55M |
| 1/8/2026 | $9.91 | $9.95 | $9.76 | $9.81 | 8.85M |
| 1/7/2026 | $10.12 | $10.15 | $9.91 | $9.94 | 9.51M |
| 1/6/2026 | $9.90 | $10.13 | $9.88 | $10.12 | 11.45M |
| 1/5/2026 | $9.99 | $10.06 | $9.86 | $9.90 | 10.44M |
| 12/31/2025 | $9.84 | $10.05 | $9.84 | $9.98 | 10.81M |
| 12/30/2025 | $9.72 | $9.92 | $9.70 | $9.89 | 8.73M |
| 12/29/2025 | $9.80 | $9.91 | $9.73 | $9.77 | 7.06M |
| 12/26/2025 | $9.79 | $9.86 | $9.75 | $9.81 | 5.16M |
| 12/25/2025 | $9.80 | $9.88 | $9.74 | $9.79 | 4.39M |
| 12/24/2025 | $9.85 | $9.88 | $9.73 | $9.82 | 5.55M |
| 12/23/2025 | $9.69 | $9.92 | $9.66 | $9.84 | 8.26M |
| 12/22/2025 | $9.72 | $9.80 | $9.67 | $9.72 | 5.77M |
| 12/19/2025 | $9.63 | $9.73 | $9.60 | $9.70 | 5.89M |
| 12/18/2025 | $9.58 | $9.75 | $9.51 | $9.64 | 7.73M |
| 12/17/2025 | $9.45 | $9.63 | $9.31 | $9.60 | 7.77M |
| 12/16/2025 | $9.46 | $9.49 | $9.33 | $9.47 | 6.10M |
| 12/15/2025 | $9.42 | $9.51 | $9.38 | $9.47 | 4.99M |
| 12/12/2025 | $9.35 | $9.48 | $9.32 | $9.43 | 7.23M |
| 12/11/2025 | $9.40 | $9.44 | $9.28 | $9.32 | 7.11M |
| 12/10/2025 | $9.34 | $9.44 | $9.30 | $9.38 | 6.20M |
| 12/9/2025 | $9.46 | $9.49 | $9.34 | $9.36 | 6.14M |
| 12/8/2025 | $9.72 | $9.77 | $9.48 | $9.49 | 9.92M |
| 12/5/2025 | $9.61 | $9.74 | $9.53 | $9.71 | 5.58M |
| 12/4/2025 | $9.69 | $9.72 | $9.52 | $9.61 | 8.05M |
| 12/3/2025 | $9.63 | $9.85 | $9.51 | $9.75 | 9.66M |
| 12/2/2025 | $9.43 | $9.77 | $9.39 | $9.61 | 13.18M |
| 12/1/2025 | $9.46 | $9.56 | $9.41 | $9.45 | 7.05M |
| 11/28/2025 | $9.42 | $9.49 | $9.34 | $9.45 | 5.24M |
| 11/27/2025 | $9.30 | $9.53 | $9.30 | $9.40 | 6.79M |
| 11/26/2025 | $9.42 | $9.51 | $9.31 | $9.32 | 7.30M |
| 11/25/2025 | $9.43 | $9.49 | $9.35 | $9.42 | 11.54M |
| 11/24/2025 | $9.45 | $9.56 | $9.34 | $9.42 | 10.99M |
| 11/21/2025 | $9.78 | $9.85 | $9.40 | $9.40 | 14.12M |
| 11/20/2025 | $9.92 | $10.07 | $9.75 | $9.86 | 8.58M |
| 11/19/2025 | $9.85 | $10.03 | $9.81 | $9.92 | 10.18M |
| 11/18/2025 | $10.06 | $10.22 | $9.76 | $9.87 | 16.58M |
| 11/17/2025 | $10.30 | $10.42 | $10.10 | $10.11 | 12.03M |
| 11/14/2025 | $10.45 | $10.55 | $10.31 | $10.31 | 12.94M |
| 11/13/2025 | $10.16 | $10.54 | $10.13 | $10.47 | 20.07M |
| 11/12/2025 | $10.25 | $10.30 | $10.06 | $10.16 | 12.74M |
| 11/11/2025 | $10.26 | $10.41 | $10.19 | $10.31 | 12.55M |
| 11/10/2025 | $10.30 | $10.43 | $10.15 | $10.28 | 26.08M |
| 11/7/2025 | $10.05 | $10.41 | $9.90 | $10.29 | 28.08M |
| 11/6/2025 | $9.64 | $10.29 | $9.61 | $10.15 | 32.06M |
| 11/5/2025 | $9.52 | $9.68 | $9.46 | $9.61 | 8.93M |
| 11/4/2025 | $9.67 | $9.74 | $9.52 | $9.56 | 8.36M |
| 11/3/2025 | $9.77 | $9.77 | $9.60 | $9.69 | 10.39M |
| 10/31/2025 | $9.76 | $9.82 | $9.65 | $9.75 | 11.08M |
| 10/30/2025 | $9.72 | $9.82 | $9.69 | $9.74 | 10.35M |
| 10/29/2025 | $9.61 | $9.75 | $9.52 | $9.72 | 9.90M |
| 10/28/2025 | $9.61 | $9.86 | $9.58 | $9.60 | 11.16M |
| 10/27/2025 | $9.49 | $9.68 | $9.48 | $9.60 | 13.19M |
| 10/24/2025 | $9.64 | $9.71 | $9.42 | $9.46 | 14.38M |
| 10/23/2025 | $9.52 | $9.67 | $9.48 | $9.64 | 17.99M |
| 10/22/2025 | $9.41 | $9.75 | $9.38 | $9.54 | 31.25M |
| 10/21/2025 | $9.07 | $9.18 | $8.98 | $9.16 | 9.27M |
| 10/20/2025 | $9.02 | $9.06 | $8.90 | $9.02 | 11.06M |
| 10/17/2025 | $9.10 | $9.22 | $8.99 | $8.99 | 9.28M |