002658.SZ002658.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $9.17 | $9.17 | $9.03 | $9.13 | 9.86M |
| 1/14/2026 | $9.09 | $9.29 | $9.03 | $9.16 | 18.47M |
| 1/13/2026 | $9.26 | $9.31 | $9.06 | $9.09 | 15.81M |
| 1/12/2026 | $9.14 | $9.24 | $9.09 | $9.22 | 16.27M |
| 1/9/2026 | $9.17 | $9.20 | $9.05 | $9.14 | 16.40M |
| 1/8/2026 | $9.17 | $9.24 | $9.10 | $9.20 | 14.52M |
| 1/7/2026 | $9.10 | $9.29 | $9.03 | $9.17 | 19.20M |
| 1/6/2026 | $9.10 | $9.20 | $9.02 | $9.10 | 16.00M |
| 1/5/2026 | $9.02 | $9.15 | $8.96 | $9.12 | 23.76M |
| 12/31/2025 | $8.66 | $9.16 | $8.64 | $9.03 | 29.22M |
| 12/30/2025 | $8.70 | $8.75 | $8.56 | $8.68 | 7.93M |
| 12/29/2025 | $8.87 | $8.91 | $8.69 | $8.74 | 11.24M |
| 12/26/2025 | $8.96 | $8.97 | $8.80 | $8.89 | 14.79M |
| 12/25/2025 | $8.87 | $8.93 | $8.71 | $8.91 | 19.65M |
| 12/24/2025 | $8.83 | $9.02 | $8.77 | $8.99 | 21.16M |
| 12/23/2025 | $8.67 | $8.91 | $8.67 | $8.81 | 14.67M |
| 12/22/2025 | $8.69 | $8.75 | $8.67 | $8.69 | 9.11M |
| 12/19/2025 | $8.52 | $8.71 | $8.52 | $8.71 | 9.87M |
| 12/18/2025 | $8.44 | $8.62 | $8.41 | $8.51 | 9.26M |
| 12/17/2025 | $8.50 | $8.57 | $8.30 | $8.50 | 14.61M |
| 12/16/2025 | $8.82 | $8.84 | $8.51 | $8.53 | 17.95M |
| 12/15/2025 | $8.63 | $8.98 | $8.57 | $8.89 | 21.90M |
| 12/12/2025 | $8.71 | $8.87 | $8.65 | $8.68 | 16.76M |
| 12/11/2025 | $8.64 | $8.85 | $8.58 | $8.72 | 18.60M |
| 12/10/2025 | $8.68 | $8.74 | $8.56 | $8.64 | 11.39M |
| 12/9/2025 | $8.72 | $8.79 | $8.65 | $8.71 | 10.05M |
| 12/8/2025 | $8.75 | $8.82 | $8.70 | $8.77 | 11.75M |
| 12/5/2025 | $8.54 | $8.75 | $8.48 | $8.73 | 15.01M |
| 12/4/2025 | $8.69 | $8.72 | $8.46 | $8.60 | 14.77M |
| 12/3/2025 | $8.55 | $8.86 | $8.52 | $8.72 | 25.98M |
| 12/2/2025 | $8.67 | $8.67 | $8.43 | $8.58 | 20.67M |
| 12/1/2025 | $8.37 | $8.90 | $8.35 | $8.67 | 32.07M |
| 11/28/2025 | $8.35 | $8.39 | $8.28 | $8.37 | 10.91M |
| 11/27/2025 | $8.29 | $8.44 | $8.27 | $8.36 | 12.50M |
| 11/26/2025 | $8.42 | $8.49 | $8.26 | $8.28 | 13.84M |
| 11/25/2025 | $8.39 | $8.50 | $8.35 | $8.45 | 12.57M |
| 11/24/2025 | $8.42 | $8.44 | $8.28 | $8.38 | 13.35M |
| 11/21/2025 | $8.80 | $8.83 | $8.33 | $8.35 | 23.04M |
| 11/20/2025 | $8.92 | $9.09 | $8.80 | $8.87 | 15.70M |
| 11/19/2025 | $9.06 | $9.13 | $8.84 | $8.91 | 18.80M |
| 11/18/2025 | $9.27 | $9.30 | $9.01 | $9.06 | 26.91M |
| 11/17/2025 | $9.38 | $9.47 | $9.26 | $9.32 | 26.69M |
| 11/14/2025 | $9.68 | $9.79 | $9.40 | $9.40 | 42.00M |
| 11/13/2025 | $9.65 | $9.99 | $9.38 | $9.88 | 64.23M |
| 11/12/2025 | $9.67 | $10.15 | $9.57 | $9.80 | 68.32M |
| 11/11/2025 | $9.76 | $9.92 | $9.47 | $9.55 | 68.70M |
| 11/10/2025 | $10.16 | $10.37 | $9.59 | $9.73 | 113.43M |
| 11/7/2025 | $8.65 | $9.43 | $8.65 | $9.43 | 41.03M |
| 11/6/2025 | $8.56 | $8.59 | $8.48 | $8.57 | 12.81M |
| 11/5/2025 | $8.38 | $8.65 | $8.36 | $8.57 | 18.88M |
| 11/4/2025 | $8.41 | $8.49 | $8.36 | $8.43 | 13.34M |
| 11/3/2025 | $8.36 | $8.52 | $8.36 | $8.42 | 12.67M |
| 10/31/2025 | $8.25 | $8.42 | $8.25 | $8.33 | 14.65M |
| 10/30/2025 | $8.46 | $8.46 | $8.22 | $8.25 | 18.68M |
| 10/29/2025 | $8.53 | $8.55 | $8.35 | $8.46 | 18.09M |
| 10/28/2025 | $8.65 | $8.65 | $8.48 | $8.56 | 19.97M |
| 10/27/2025 | $8.66 | $8.74 | $8.51 | $8.62 | 21.17M |
| 10/24/2025 | $8.84 | $8.85 | $8.60 | $8.62 | 31.42M |
| 10/23/2025 | $8.46 | $8.90 | $8.35 | $8.85 | 46.88M |
| 10/22/2025 | $8.45 | $8.72 | $8.43 | $8.52 | 29.09M |
| 10/21/2025 | $8.53 | $8.55 | $8.41 | $8.49 | 20.27M |
| 10/20/2025 | $8.57 | $8.77 | $8.43 | $8.52 | 42.73M |
| 10/17/2025 | $8.20 | $8.88 | $8.20 | $8.55 | 53.01M |