002596.SZ002596.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $4.78 | $4.79 | $4.61 | $4.63 | 76.98M |
| 1/14/2026 | $4.79 | $4.84 | $4.72 | $4.77 | 86.64M |
| 1/13/2026 | $5.01 | $5.03 | $4.78 | $4.80 | 113.87M |
| 1/12/2026 | $4.95 | $5.08 | $4.90 | $5.01 | 131.46M |
| 1/9/2026 | $5.00 | $5.09 | $4.95 | $5.00 | 95.97M |
| 1/8/2026 | $5.00 | $5.15 | $4.96 | $5.04 | 94.95M |
| 1/7/2026 | $5.10 | $5.19 | $5.02 | $5.03 | 95.97M |
| 1/6/2026 | $5.03 | $5.24 | $5.02 | $5.12 | 110.85M |
| 1/5/2026 | $5.20 | $5.24 | $5.02 | $5.06 | 139.20M |
| 12/31/2025 | $5.39 | $5.58 | $5.20 | $5.39 | 147.95M |
| 12/30/2025 | $5.46 | $5.61 | $5.34 | $5.34 | 148.79M |
| 12/29/2025 | $5.84 | $6.03 | $5.61 | $5.62 | 220.64M |
| 12/26/2025 | $5.86 | $6.34 | $5.86 | $5.94 | 304.61M |
| 12/25/2025 | $6.21 | $6.28 | $5.77 | $5.79 | 306.00M |
| 12/24/2025 | $6.48 | $6.73 | $6.01 | $6.22 | 398.89M |
| 12/23/2025 | $6.48 | $6.48 | $6.25 | $6.48 | 185.32M |
| 12/22/2025 | $5.61 | $5.89 | $5.59 | $5.89 | 163.84M |
| 12/19/2025 | $4.80 | $5.35 | $4.66 | $5.35 | 218.16M |
| 12/18/2025 | $5.00 | $5.28 | $4.77 | $4.86 | 156.19M |
| 12/17/2025 | $5.75 | $5.75 | $5.22 | $5.22 | 130.04M |
| 12/16/2025 | $6.17 | $6.41 | $5.56 | $5.80 | 185.93M |
| 12/15/2025 | $6.12 | $6.42 | $5.90 | $6.17 | 141.49M |
| 12/12/2025 | $6.51 | $6.64 | $6.25 | $6.33 | 165.94M |
| 12/11/2025 | $6.95 | $7.05 | $6.50 | $6.50 | 270.55M |
| 12/10/2025 | $6.03 | $6.52 | $5.98 | $6.52 | 166.02M |
| 12/9/2025 | $6.29 | $6.34 | $5.90 | $5.93 | 141.19M |
| 12/8/2025 | $6.27 | $6.49 | $6.16 | $6.31 | 180.20M |
| 12/5/2025 | $5.81 | $6.17 | $5.59 | $6.11 | 199.78M |
| 12/4/2025 | $6.07 | $6.35 | $5.76 | $5.76 | 209.89M |
| 12/3/2025 | $6.58 | $7.21 | $6.40 | $6.40 | 237.46M |
| 12/2/2025 | $6.57 | $6.68 | $6.23 | $6.58 | 246.14M |
| 12/1/2025 | $6.60 | $6.97 | $6.21 | $6.69 | 326.98M |
| 11/28/2025 | $5.86 | $6.34 | $5.58 | $6.34 | 227.87M |
| 11/27/2025 | $6.10 | $6.50 | $5.48 | $5.76 | 287.88M |
| 11/26/2025 | $5.70 | $5.92 | $5.70 | $5.92 | 112.36M |
| 11/25/2025 | $4.86 | $5.38 | $4.65 | $5.38 | 158.61M |
| 11/24/2025 | $5.14 | $5.31 | $4.73 | $4.89 | 171.66M |
| 11/21/2025 | $4.83 | $5.39 | $4.79 | $5.19 | 237.23M |
| 11/20/2025 | $4.84 | $5.00 | $4.66 | $4.90 | 113.57M |
| 11/19/2025 | $5.03 | $5.13 | $4.70 | $4.75 | 144.20M |
| 11/18/2025 | $5.02 | $5.34 | $4.95 | $5.20 | 179.37M |
| 11/17/2025 | $4.87 | $5.23 | $4.82 | $5.08 | 174.69M |
| 11/14/2025 | $4.57 | $4.98 | $4.54 | $4.80 | 150.86M |
| 11/13/2025 | $4.51 | $4.65 | $4.41 | $4.56 | 98.71M |
| 11/12/2025 | $4.53 | $4.64 | $4.46 | $4.54 | 72.77M |
| 11/11/2025 | $4.45 | $4.59 | $4.37 | $4.52 | 93.33M |
| 11/10/2025 | $4.42 | $4.58 | $4.31 | $4.43 | 128.80M |
| 11/7/2025 | $4.48 | $4.54 | $4.25 | $4.42 | 143.80M |
| 11/6/2025 | $4.63 | $4.75 | $4.31 | $4.35 | 152.01M |
| 11/5/2025 | $4.41 | $4.75 | $4.39 | $4.62 | 152.68M |
| 11/4/2025 | $4.47 | $4.53 | $4.41 | $4.49 | 110.85M |
| 11/3/2025 | $4.30 | $4.55 | $4.25 | $4.51 | 134.09M |
| 10/31/2025 | $4.21 | $4.35 | $4.18 | $4.30 | 101.57M |
| 10/30/2025 | $4.04 | $4.23 | $4.01 | $4.21 | 116.26M |
| 10/29/2025 | $3.91 | $4.17 | $3.90 | $4.06 | 95.24M |
| 10/28/2025 | $3.89 | $3.99 | $3.88 | $3.93 | 43.50M |
| 10/27/2025 | $3.99 | $4.01 | $3.87 | $3.90 | 57.88M |
| 10/24/2025 | $4.10 | $4.17 | $3.98 | $3.98 | 63.97M |
| 10/23/2025 | $4.07 | $4.15 | $4.04 | $4.11 | 54.80M |
| 10/22/2025 | $4.15 | $4.24 | $4.06 | $4.07 | 68.95M |
| 10/21/2025 | $4.06 | $4.20 | $3.95 | $4.16 | 101.39M |
| 10/20/2025 | $4.06 | $4.23 | $4.03 | $4.07 | 117.58M |
| 10/17/2025 | $3.97 | $4.10 | $3.97 | $4.03 | 106.93M |