002110.SZ002110.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $4.30 | $4.34 | $4.22 | $4.24 | 35.02M |
| 1/14/2026 | $4.33 | $4.41 | $4.27 | $4.30 | 41.22M |
| 1/13/2026 | $4.43 | $4.45 | $4.32 | $4.32 | 37.77M |
| 1/12/2026 | $4.38 | $4.50 | $4.37 | $4.44 | 36.71M |
| 1/9/2026 | $4.40 | $4.49 | $4.34 | $4.37 | 37.30M |
| 1/8/2026 | $4.35 | $4.46 | $4.32 | $4.41 | 37.53M |
| 1/7/2026 | $4.30 | $4.40 | $4.29 | $4.37 | 42.11M |
| 1/6/2026 | $4.27 | $4.31 | $4.25 | $4.29 | 38.35M |
| 1/5/2026 | $4.39 | $4.43 | $4.24 | $4.27 | 44.16M |
| 12/31/2025 | $4.44 | $4.45 | $4.33 | $4.39 | 24.42M |
| 12/30/2025 | $4.50 | $4.53 | $4.40 | $4.44 | 24.37M |
| 12/29/2025 | $4.56 | $4.59 | $4.49 | $4.51 | 27.80M |
| 12/26/2025 | $4.54 | $4.60 | $4.50 | $4.55 | 27.40M |
| 12/25/2025 | $4.49 | $4.58 | $4.43 | $4.55 | 27.47M |
| 12/24/2025 | $4.39 | $4.52 | $4.37 | $4.49 | 31.30M |
| 12/23/2025 | $4.42 | $4.46 | $4.35 | $4.40 | 26.56M |
| 12/22/2025 | $4.47 | $4.59 | $4.43 | $4.44 | 39.37M |
| 12/19/2025 | $4.25 | $4.53 | $4.24 | $4.45 | 50.11M |
| 12/18/2025 | $4.18 | $4.32 | $4.15 | $4.24 | 34.19M |
| 12/17/2025 | $4.20 | $4.25 | $4.09 | $4.22 | 41.70M |
| 12/16/2025 | $4.35 | $4.38 | $4.19 | $4.21 | 37.75M |
| 12/15/2025 | $4.24 | $4.50 | $4.20 | $4.36 | 56.21M |
| 12/12/2025 | $4.38 | $4.41 | $4.23 | $4.30 | 80.25M |
| 12/11/2025 | $4.71 | $4.73 | $4.37 | $4.38 | 64.30M |
| 12/10/2025 | $4.75 | $4.79 | $4.59 | $4.71 | 61.50M |
| 12/9/2025 | $4.85 | $4.92 | $4.75 | $4.83 | 76.87M |
| 12/8/2025 | $4.87 | $4.95 | $4.83 | $4.89 | 83.12M |
| 12/5/2025 | $4.64 | $4.90 | $4.62 | $4.86 | 83.20M |
| 12/4/2025 | $4.71 | $4.77 | $4.64 | $4.67 | 56.76M |
| 12/3/2025 | $4.74 | $4.98 | $4.68 | $4.71 | 123.21M |
| 12/2/2025 | $4.55 | $4.85 | $4.52 | $4.76 | 125.92M |
| 12/1/2025 | $4.38 | $4.81 | $4.35 | $4.60 | 127.81M |
| 11/28/2025 | $4.23 | $4.41 | $4.19 | $4.37 | 25.06M |
| 11/27/2025 | $4.29 | $4.29 | $4.21 | $4.22 | 16.47M |
| 11/26/2025 | $4.35 | $4.37 | $4.27 | $4.29 | 18.10M |
| 11/25/2025 | $4.22 | $4.40 | $4.20 | $4.34 | 30.28M |
| 11/24/2025 | $4.31 | $4.37 | $4.19 | $4.21 | 24.25M |
| 11/21/2025 | $4.36 | $4.39 | $4.26 | $4.30 | 35.86M |
| 11/20/2025 | $4.40 | $4.44 | $4.35 | $4.39 | 20.02M |
| 11/19/2025 | $4.46 | $4.51 | $4.33 | $4.41 | 34.70M |
| 11/18/2025 | $4.77 | $4.78 | $4.43 | $4.46 | 64.57M |
| 11/17/2025 | $4.87 | $5.00 | $4.79 | $4.84 | 68.13M |
| 11/14/2025 | $4.75 | $4.97 | $4.74 | $4.88 | 57.46M |
| 11/13/2025 | $4.67 | $4.84 | $4.63 | $4.79 | 44.10M |
| 11/12/2025 | $4.65 | $4.76 | $4.60 | $4.69 | 36.36M |
| 11/11/2025 | $4.56 | $4.68 | $4.52 | $4.65 | 38.15M |
| 11/10/2025 | $4.62 | $4.63 | $4.52 | $4.58 | 31.27M |
| 11/7/2025 | $4.57 | $4.68 | $4.54 | $4.62 | 39.75M |
| 11/6/2025 | $4.59 | $4.60 | $4.49 | $4.59 | 30.59M |
| 11/5/2025 | $4.50 | $4.63 | $4.48 | $4.60 | 31.35M |
| 11/4/2025 | $4.48 | $4.66 | $4.45 | $4.60 | 52.31M |
| 11/3/2025 | $4.49 | $4.53 | $4.44 | $4.49 | 25.84M |
| 10/31/2025 | $4.50 | $4.56 | $4.46 | $4.48 | 27.83M |
| 10/30/2025 | $4.44 | $4.57 | $4.40 | $4.52 | 47.51M |
| 10/29/2025 | $4.48 | $4.53 | $4.32 | $4.44 | 44.07M |
| 10/28/2025 | $4.40 | $4.69 | $4.33 | $4.48 | 78.43M |
| 10/27/2025 | $4.30 | $4.55 | $4.29 | $4.44 | 37.85M |
| 10/24/2025 | $4.44 | $4.44 | $4.26 | $4.27 | 23.30M |
| 10/23/2025 | $4.38 | $4.43 | $4.30 | $4.42 | 16.80M |
| 10/22/2025 | $4.35 | $4.42 | $4.31 | $4.39 | 20.12M |
| 10/21/2025 | $4.33 | $4.37 | $4.29 | $4.36 | 17.25M |
| 10/20/2025 | $4.32 | $4.37 | $4.26 | $4.32 | 19.56M |
| 10/17/2025 | $4.20 | $4.41 | $4.20 | $4.30 | 35.11M |