002121.SZ002121.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $8.50 | $9.26 | $8.36 | $9.24 | 161.44M |
| 1/14/2026 | $8.24 | $8.54 | $8.20 | $8.52 | 111.72M |
| 1/13/2026 | $8.19 | $8.35 | $7.98 | $8.15 | 73.13M |
| 1/12/2026 | $8.14 | $8.25 | $8.01 | $8.19 | 61.91M |
| 1/9/2026 | $8.19 | $8.32 | $8.07 | $8.13 | 49.69M |
| 1/8/2026 | $8.00 | $8.36 | $7.92 | $8.18 | 68.17M |
| 1/7/2026 | $7.97 | $8.21 | $7.89 | $8.00 | 49.30M |
| 1/6/2026 | $7.88 | $8.10 | $7.84 | $8.08 | 38.12M |
| 1/5/2026 | $7.74 | $7.98 | $7.72 | $7.88 | 41.07M |
| 12/31/2025 | $7.79 | $7.83 | $7.63 | $7.70 | 25.17M |
| 12/30/2025 | $7.80 | $7.85 | $7.72 | $7.79 | 18.12M |
| 12/29/2025 | $7.88 | $7.97 | $7.78 | $7.81 | 27.59M |
| 12/26/2025 | $7.90 | $8.08 | $7.87 | $7.90 | 37.00M |
| 12/25/2025 | $7.85 | $7.98 | $7.76 | $7.92 | 32.31M |
| 12/24/2025 | $7.76 | $7.90 | $7.70 | $7.85 | 30.37M |
| 12/23/2025 | $7.86 | $7.86 | $7.68 | $7.75 | 28.89M |
| 12/22/2025 | $7.63 | $7.92 | $7.63 | $7.84 | 34.10M |
| 12/19/2025 | $7.59 | $7.66 | $7.56 | $7.63 | 19.58M |
| 12/18/2025 | $7.64 | $7.67 | $7.50 | $7.54 | 24.36M |
| 12/17/2025 | $7.55 | $7.71 | $7.44 | $7.70 | 25.32M |
| 12/16/2025 | $7.91 | $7.91 | $7.49 | $7.54 | 36.77M |
| 12/15/2025 | $7.86 | $8.09 | $7.80 | $7.93 | 42.85M |
| 12/12/2025 | $7.59 | $8.00 | $7.53 | $7.90 | 73.85M |
| 12/11/2025 | $7.66 | $7.70 | $7.50 | $7.52 | 21.35M |
| 12/10/2025 | $7.53 | $7.65 | $7.42 | $7.63 | 23.21M |
| 12/9/2025 | $7.63 | $7.65 | $7.50 | $7.53 | 19.71M |
| 12/8/2025 | $7.51 | $7.66 | $7.46 | $7.65 | 29.31M |
| 12/5/2025 | $7.36 | $7.55 | $7.31 | $7.48 | 23.27M |
| 12/4/2025 | $7.45 | $7.49 | $7.29 | $7.36 | 26.49M |
| 12/3/2025 | $7.57 | $7.62 | $7.40 | $7.45 | 26.82M |
| 12/2/2025 | $7.71 | $7.72 | $7.54 | $7.58 | 25.64M |
| 12/1/2025 | $7.85 | $7.89 | $7.69 | $7.72 | 35.33M |
| 11/28/2025 | $7.60 | $7.84 | $7.60 | $7.83 | 29.63M |
| 11/27/2025 | $7.64 | $7.82 | $7.62 | $7.64 | 30.30M |
| 11/26/2025 | $7.72 | $7.74 | $7.58 | $7.64 | 24.91M |
| 11/25/2025 | $7.72 | $7.82 | $7.67 | $7.72 | 35.93M |
| 11/24/2025 | $7.66 | $7.75 | $7.45 | $7.65 | 33.09M |
| 11/21/2025 | $7.85 | $7.96 | $7.55 | $7.57 | 51.60M |
| 11/20/2025 | $8.16 | $8.23 | $8.00 | $8.01 | 34.18M |
| 11/19/2025 | $8.43 | $8.43 | $8.06 | $8.10 | 50.24M |
| 11/18/2025 | $8.56 | $8.56 | $8.31 | $8.36 | 44.64M |
| 11/17/2025 | $8.97 | $9.02 | $8.58 | $8.62 | 71.95M |
| 11/14/2025 | $9.30 | $9.34 | $8.96 | $8.96 | 69.45M |
| 11/13/2025 | $8.93 | $9.58 | $8.93 | $9.37 | 105.29M |
| 11/12/2025 | $9.56 | $9.60 | $8.76 | $8.99 | 134.01M |
| 11/11/2025 | $9.39 | $10.08 | $9.39 | $9.73 | 142.96M |
| 11/10/2025 | $9.61 | $9.83 | $9.21 | $9.33 | 66.87M |
| 11/7/2025 | $9.52 | $9.69 | $9.36 | $9.43 | 84.23M |
| 11/6/2025 | $9.69 | $9.70 | $9.38 | $9.43 | 110.51M |
| 11/5/2025 | $8.68 | $9.75 | $8.68 | $9.62 | 158.76M |
| 11/4/2025 | $9.00 | $9.25 | $8.80 | $8.92 | 81.95M |
| 11/3/2025 | $8.85 | $8.93 | $8.56 | $8.85 | 59.24M |
| 10/31/2025 | $8.63 | $9.10 | $8.63 | $8.75 | 73.86M |
| 10/30/2025 | $8.82 | $8.95 | $8.56 | $8.57 | 85.34M |
| 10/29/2025 | $8.32 | $9.05 | $8.25 | $8.95 | 133.59M |
| 10/28/2025 | $8.48 | $8.53 | $8.26 | $8.29 | 84.18M |
| 10/27/2025 | $9.10 | $9.10 | $8.55 | $8.55 | 175.59M |
| 10/24/2025 | $8.85 | $9.58 | $8.80 | $9.50 | 118.26M |
| 10/23/2025 | $8.58 | $8.77 | $8.39 | $8.76 | 67.23M |
| 10/22/2025 | $8.40 | $8.76 | $8.31 | $8.56 | 49.95M |
| 10/21/2025 | $8.46 | $8.64 | $8.38 | $8.50 | 52.18M |
| 10/20/2025 | $8.61 | $8.76 | $8.31 | $8.45 | 93.65M |
| 10/17/2025 | $9.70 | $9.77 | $8.76 | $8.76 | 114.42M |