002609.SZ002609.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $10.92 | $12.11 | $10.92 | $12.11 | 77.26M |
| 1/13/2026 | $10.68 | $11.18 | $10.45 | $11.01 | 62.87M |
| 1/12/2026 | $9.75 | $10.64 | $9.73 | $10.47 | 49.65M |
| 1/9/2026 | $9.46 | $9.68 | $9.44 | $9.67 | 13.62M |
| 1/8/2026 | $9.35 | $9.47 | $9.34 | $9.44 | 7.39M |
| 1/7/2026 | $9.47 | $9.51 | $9.34 | $9.40 | 9.99M |
| 1/6/2026 | $9.36 | $9.56 | $9.30 | $9.50 | 14.50M |
| 1/5/2026 | $9.30 | $9.37 | $9.19 | $9.37 | 9.45M |
| 12/31/2025 | $9.19 | $9.32 | $9.15 | $9.29 | 8.01M |
| 12/30/2025 | $9.19 | $9.26 | $9.15 | $9.15 | 4.94M |
| 12/29/2025 | $9.18 | $9.23 | $9.13 | $9.20 | 6.01M |
| 12/26/2025 | $9.23 | $9.26 | $9.13 | $9.19 | 5.44M |
| 12/25/2025 | $9.18 | $9.24 | $9.12 | $9.23 | 4.24M |
| 12/24/2025 | $9.13 | $9.19 | $9.07 | $9.17 | 6.24M |
| 12/23/2025 | $9.17 | $9.20 | $9.10 | $9.14 | 5.03M |
| 12/22/2025 | $9.17 | $9.33 | $9.14 | $9.18 | 5.95M |
| 12/19/2025 | $9.01 | $9.19 | $9.01 | $9.16 | 6.54M |
| 12/18/2025 | $8.93 | $9.09 | $8.89 | $9.04 | 5.57M |
| 12/17/2025 | $8.96 | $9.01 | $8.77 | $8.97 | 7.45M |
| 12/16/2025 | $8.92 | $9.03 | $8.81 | $8.97 | 6.98M |
| 12/15/2025 | $8.93 | $8.99 | $8.82 | $8.88 | 4.31M |
| 12/12/2025 | $8.94 | $9.01 | $8.87 | $8.97 | 4.38M |
| 12/11/2025 | $9.07 | $9.08 | $8.92 | $8.93 | 6.44M |
| 12/10/2025 | $9.06 | $9.07 | $8.95 | $9.06 | 5.11M |
| 12/9/2025 | $9.16 | $9.20 | $9.06 | $9.06 | 5.03M |
| 12/8/2025 | $9.08 | $9.23 | $9.08 | $9.17 | 8.07M |
| 12/5/2025 | $9.10 | $9.14 | $8.99 | $9.08 | 12.97M |
| 12/4/2025 | $9.38 | $9.38 | $9.04 | $9.14 | 14.84M |
| 12/3/2025 | $9.66 | $9.67 | $9.26 | $9.39 | 14.84M |
| 12/2/2025 | $9.68 | $9.70 | $9.57 | $9.66 | 5.82M |
| 12/1/2025 | $9.53 | $9.69 | $9.48 | $9.68 | 7.66M |
| 11/28/2025 | $9.58 | $9.63 | $9.49 | $9.57 | 8.27M |
| 11/27/2025 | $9.68 | $9.74 | $9.58 | $9.61 | 8.22M |
| 11/26/2025 | $9.73 | $9.82 | $9.65 | $9.65 | 9.18M |
| 11/25/2025 | $9.56 | $9.86 | $9.56 | $9.74 | 12.88M |
| 11/24/2025 | $9.35 | $9.60 | $9.24 | $9.56 | 9.56M |
| 11/21/2025 | $9.43 | $9.54 | $9.22 | $9.35 | 8.30M |
| 11/20/2025 | $9.56 | $9.61 | $9.41 | $9.49 | 5.89M |
| 11/19/2025 | $9.77 | $9.78 | $9.49 | $9.53 | 9.56M |
| 11/18/2025 | $9.73 | $9.83 | $9.67 | $9.76 | 9.07M |
| 11/17/2025 | $9.66 | $9.78 | $9.61 | $9.77 | 8.09M |
| 11/14/2025 | $9.62 | $9.76 | $9.60 | $9.66 | 7.59M |
| 11/13/2025 | $9.59 | $9.63 | $9.55 | $9.62 | 5.19M |
| 11/12/2025 | $9.67 | $9.68 | $9.51 | $9.61 | 7.78M |
| 11/11/2025 | $9.72 | $9.74 | $9.61 | $9.68 | 7.41M |
| 11/10/2025 | $9.71 | $9.76 | $9.66 | $9.72 | 9.32M |
| 11/7/2025 | $9.73 | $9.77 | $9.67 | $9.67 | 6.73M |
| 11/6/2025 | $9.77 | $9.78 | $9.64 | $9.78 | 6.87M |
| 11/5/2025 | $9.69 | $9.77 | $9.63 | $9.75 | 7.24M |
| 11/4/2025 | $9.81 | $9.83 | $9.72 | $9.78 | 8.41M |
| 11/3/2025 | $9.75 | $9.87 | $9.70 | $9.86 | 10.44M |
| 10/31/2025 | $9.65 | $9.79 | $9.55 | $9.74 | 9.40M |
| 10/30/2025 | $9.66 | $9.72 | $9.60 | $9.64 | 8.57M |
| 10/29/2025 | $9.71 | $9.74 | $9.60 | $9.68 | 10.46M |
| 10/28/2025 | $9.54 | $9.81 | $9.47 | $9.77 | 12.30M |
| 10/27/2025 | $9.71 | $9.77 | $9.42 | $9.55 | 18.17M |
| 10/24/2025 | $9.80 | $9.82 | $9.74 | $9.78 | 6.50M |
| 10/23/2025 | $9.65 | $9.79 | $9.61 | $9.78 | 9.14M |
| 10/22/2025 | $9.61 | $9.71 | $9.53 | $9.65 | 6.72M |
| 10/21/2025 | $9.37 | $9.69 | $9.22 | $9.61 | 9.42M |
| 10/20/2025 | $9.34 | $9.45 | $9.28 | $9.35 | 6.66M |
| 10/17/2025 | $9.46 | $9.51 | $9.22 | $9.22 | 8.56M |