002589.SZ002589.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $3.36 | $3.80 | $3.36 | $3.57 | 161.76M |
| 1/14/2026 | $3.96 | $4.11 | $3.81 | $3.93 | 435.81M |
| 1/13/2026 | $3.50 | $3.83 | $3.44 | $3.83 | 249.39M |
| 1/12/2026 | $3.43 | $3.51 | $3.38 | $3.48 | 100.53M |
| 1/9/2026 | $3.36 | $3.37 | $3.31 | $3.37 | 81.65M |
| 1/8/2026 | $3.29 | $3.38 | $3.28 | $3.35 | 82.97M |
| 1/7/2026 | $3.33 | $3.34 | $3.28 | $3.29 | 67.08M |
| 1/6/2026 | $3.29 | $3.37 | $3.29 | $3.34 | 91.29M |
| 1/5/2026 | $3.25 | $3.29 | $3.22 | $3.29 | 68.44M |
| 12/31/2025 | $3.28 | $3.28 | $3.21 | $3.22 | 57.44M |
| 12/30/2025 | $3.31 | $3.32 | $3.22 | $3.27 | 73.74M |
| 12/29/2025 | $3.39 | $3.40 | $3.28 | $3.30 | 99.62M |
| 12/26/2025 | $3.42 | $3.46 | $3.38 | $3.40 | 88.00M |
| 12/25/2025 | $3.49 | $3.50 | $3.41 | $3.44 | 80.59M |
| 12/24/2025 | $3.42 | $3.49 | $3.38 | $3.49 | 94.26M |
| 12/23/2025 | $3.50 | $3.52 | $3.41 | $3.42 | 100.96M |
| 12/22/2025 | $3.56 | $3.58 | $3.49 | $3.53 | 103.74M |
| 12/19/2025 | $3.49 | $3.57 | $3.41 | $3.55 | 164.16M |
| 12/18/2025 | $3.36 | $3.56 | $3.35 | $3.51 | 206.75M |
| 12/17/2025 | $3.39 | $3.47 | $3.32 | $3.38 | 132.82M |
| 12/16/2025 | $3.56 | $3.56 | $3.36 | $3.40 | 160.81M |
| 12/15/2025 | $3.47 | $3.65 | $3.43 | $3.59 | 184.11M |
| 12/12/2025 | $3.51 | $3.64 | $3.45 | $3.51 | 193.68M |
| 12/11/2025 | $3.83 | $3.87 | $3.53 | $3.55 | 302.36M |
| 12/10/2025 | $3.85 | $4.03 | $3.81 | $3.90 | 397.15M |
| 12/9/2025 | $4.43 | $4.50 | $4.22 | $4.22 | 236.26M |
| 12/8/2025 | $4.69 | $4.69 | $4.05 | $4.69 | 551.02M |
| 12/5/2025 | $3.99 | $4.26 | $3.98 | $4.26 | 90.75M |
| 12/4/2025 | $3.78 | $3.87 | $3.60 | $3.87 | 335.68M |
| 12/3/2025 | $3.21 | $3.52 | $3.18 | $3.52 | 105.27M |
| 12/2/2025 | $3.15 | $3.25 | $3.14 | $3.20 | 79.15M |
| 12/1/2025 | $3.15 | $3.18 | $3.12 | $3.16 | 71.56M |
| 11/28/2025 | $3.13 | $3.15 | $3.07 | $3.12 | 86.71M |
| 11/27/2025 | $3.18 | $3.22 | $3.08 | $3.10 | 167.85M |
| 11/26/2025 | $2.91 | $3.19 | $2.90 | $3.19 | 158.01M |
| 11/25/2025 | $2.86 | $2.93 | $2.84 | $2.90 | 27.85M |
| 11/24/2025 | $2.84 | $2.86 | $2.83 | $2.84 | 27.50M |
| 11/21/2025 | $2.94 | $2.97 | $2.82 | $2.82 | 46.42M |
| 11/20/2025 | $2.96 | $2.99 | $2.93 | $2.97 | 24.70M |
| 11/19/2025 | $3.03 | $3.03 | $2.95 | $2.97 | 25.84M |
| 11/18/2025 | $3.05 | $3.09 | $2.99 | $3.02 | 36.19M |
| 11/17/2025 | $3.09 | $3.10 | $3.03 | $3.06 | 39.55M |
| 11/14/2025 | $3.05 | $3.12 | $3.05 | $3.10 | 49.14M |
| 11/13/2025 | $3.03 | $3.07 | $3.01 | $3.06 | 33.15M |
| 11/12/2025 | $3.02 | $3.06 | $3.01 | $3.04 | 30.03M |
| 11/11/2025 | $2.99 | $3.03 | $2.98 | $3.03 | 24.76M |
| 11/10/2025 | $2.98 | $3.01 | $2.96 | $2.99 | 26.68M |
| 11/7/2025 | $2.96 | $2.98 | $2.95 | $2.96 | 21.91M |
| 11/6/2025 | $2.95 | $2.97 | $2.94 | $2.97 | 22.87M |
| 11/5/2025 | $2.93 | $2.96 | $2.91 | $2.95 | 22.83M |
| 11/4/2025 | $2.93 | $2.94 | $2.91 | $2.93 | 19.26M |
| 11/3/2025 | $2.89 | $2.93 | $2.88 | $2.93 | 22.05M |
| 10/31/2025 | $2.85 | $2.90 | $2.85 | $2.88 | 18.70M |
| 10/30/2025 | $2.89 | $2.91 | $2.85 | $2.86 | 21.94M |
| 10/29/2025 | $2.89 | $2.90 | $2.86 | $2.90 | 13.76M |
| 10/28/2025 | $2.89 | $2.91 | $2.87 | $2.89 | 13.44M |
| 10/27/2025 | $2.91 | $2.92 | $2.88 | $2.89 | 16.72M |
| 10/24/2025 | $2.94 | $2.95 | $2.90 | $2.90 | 17.78M |
| 10/23/2025 | $2.93 | $2.95 | $2.91 | $2.94 | 17.36M |
| 10/22/2025 | $2.92 | $2.95 | $2.91 | $2.93 | 20.45M |
| 10/21/2025 | $2.87 | $2.93 | $2.86 | $2.93 | 27.93M |
| 10/20/2025 | $2.85 | $2.87 | $2.85 | $2.87 | 13.07M |
| 10/17/2025 | $2.86 | $2.89 | $2.84 | $2.85 | 19.73M |