002108.SZ002108.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $5.07 | $5.23 | $5.07 | $5.13 | 76.40M |
| 1/14/2026 | $5.06 | $5.19 | $5.03 | $5.11 | 94.21M |
| 1/13/2026 | $5.12 | $5.20 | $5.05 | $5.06 | 81.47M |
| 1/12/2026 | $5.08 | $5.14 | $5.05 | $5.13 | 86.66M |
| 1/9/2026 | $4.97 | $5.23 | $4.95 | $5.12 | 117.77M |
| 1/8/2026 | $4.93 | $4.99 | $4.92 | $4.98 | 60.29M |
| 1/7/2026 | $4.98 | $4.99 | $4.88 | $4.96 | 68.01M |
| 1/6/2026 | $4.89 | $5.00 | $4.88 | $4.97 | 78.06M |
| 1/5/2026 | $4.79 | $4.92 | $4.76 | $4.89 | 61.56M |
| 12/31/2025 | $4.87 | $4.90 | $4.76 | $4.77 | 46.84M |
| 12/30/2025 | $4.91 | $4.92 | $4.77 | $4.84 | 66.75M |
| 12/29/2025 | $5.03 | $5.05 | $4.90 | $4.94 | 82.68M |
| 12/26/2025 | $4.90 | $5.12 | $4.89 | $5.08 | 136.77M |
| 12/25/2025 | $4.94 | $4.95 | $4.84 | $4.88 | 58.13M |
| 12/24/2025 | $4.95 | $5.00 | $4.91 | $4.94 | 58.56M |
| 12/23/2025 | $4.85 | $5.04 | $4.79 | $4.98 | 106.92M |
| 12/22/2025 | $4.86 | $4.97 | $4.85 | $4.87 | 61.03M |
| 12/19/2025 | $4.77 | $4.90 | $4.77 | $4.87 | 63.48M |
| 12/18/2025 | $4.77 | $4.85 | $4.76 | $4.79 | 57.54M |
| 12/17/2025 | $4.78 | $4.89 | $4.63 | $4.85 | 87.89M |
| 12/16/2025 | $4.85 | $4.98 | $4.68 | $4.81 | 143.84M |
| 12/15/2025 | $4.59 | $4.71 | $4.58 | $4.66 | 48.66M |
| 12/12/2025 | $4.61 | $4.67 | $4.57 | $4.63 | 48.70M |
| 12/11/2025 | $4.77 | $4.83 | $4.61 | $4.61 | 70.93M |
| 12/10/2025 | $4.77 | $4.87 | $4.69 | $4.79 | 76.23M |
| 12/9/2025 | $4.86 | $4.86 | $4.73 | $4.76 | 68.25M |
| 12/8/2025 | $4.83 | $4.86 | $4.76 | $4.86 | 99.23M |
| 12/5/2025 | $4.93 | $4.93 | $4.82 | $4.83 | 106.44M |
| 12/4/2025 | $5.10 | $5.12 | $4.88 | $4.90 | 90.79M |
| 12/3/2025 | $5.39 | $5.47 | $5.04 | $5.07 | 141.18M |
| 12/2/2025 | $5.20 | $5.33 | $5.11 | $5.23 | 201.58M |
| 12/1/2025 | $4.72 | $5.17 | $4.72 | $5.17 | 79.48M |
| 11/28/2025 | $4.61 | $4.73 | $4.58 | $4.70 | 65.83M |
| 11/27/2025 | $4.59 | $4.69 | $4.56 | $4.63 | 66.59M |
| 11/26/2025 | $4.74 | $4.75 | $4.58 | $4.60 | 67.84M |
| 11/25/2025 | $4.60 | $4.83 | $4.57 | $4.75 | 90.73M |
| 11/24/2025 | $4.70 | $4.78 | $4.46 | $4.56 | 111.43M |
| 11/21/2025 | $4.99 | $5.08 | $4.62 | $4.64 | 179.62M |
| 11/20/2025 | $5.21 | $5.60 | $5.10 | $5.12 | 180.24M |
| 11/19/2025 | $5.17 | $5.38 | $5.11 | $5.27 | 163.36M |
| 11/18/2025 | $5.55 | $5.56 | $5.09 | $5.10 | 214.89M |
| 11/17/2025 | $5.30 | $5.65 | $5.18 | $5.58 | 265.26M |
| 11/14/2025 | $5.28 | $5.56 | $5.18 | $5.30 | 333.31M |
| 11/13/2025 | $4.81 | $5.26 | $4.80 | $5.26 | 148.42M |
| 11/12/2025 | $4.87 | $4.87 | $4.72 | $4.78 | 82.12M |
| 11/11/2025 | $4.78 | $4.95 | $4.73 | $4.88 | 105.47M |
| 11/10/2025 | $4.96 | $4.98 | $4.78 | $4.82 | 126.15M |
| 11/7/2025 | $4.77 | $5.00 | $4.75 | $4.93 | 167.91M |
| 11/6/2025 | $4.73 | $4.88 | $4.68 | $4.79 | 101.60M |
| 11/5/2025 | $4.71 | $4.84 | $4.67 | $4.76 | 114.39M |
| 11/4/2025 | $4.87 | $4.94 | $4.69 | $4.75 | 151.33M |
| 11/3/2025 | $4.68 | $5.10 | $4.54 | $4.90 | 274.63M |
| 10/31/2025 | $4.38 | $4.82 | $4.37 | $4.66 | 292.22M |
| 10/30/2025 | $4.46 | $4.46 | $4.34 | $4.38 | 109.95M |
| 10/29/2025 | $4.30 | $4.49 | $4.29 | $4.48 | 155.76M |
| 10/28/2025 | $4.24 | $4.40 | $4.22 | $4.34 | 139.08M |
| 10/27/2025 | $4.17 | $4.24 | $4.16 | $4.21 | 71.65M |
| 10/24/2025 | $4.25 | $4.25 | $4.15 | $4.16 | 87.82M |
| 10/23/2025 | $4.23 | $4.26 | $4.17 | $4.25 | 85.88M |
| 10/22/2025 | $4.31 | $4.32 | $4.22 | $4.24 | 108.92M |
| 10/21/2025 | $4.42 | $4.42 | $4.25 | $4.31 | 184.61M |
| 10/20/2025 | $4.20 | $4.67 | $4.13 | $4.44 | 326.10M |
| 10/17/2025 | $4.26 | $4.26 | $4.19 | $4.26 | 141.24M |