002127.SZ002127.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $3.62 | $3.62 | $3.45 | $3.48 | 98.10M |
| 1/14/2026 | $3.52 | $3.80 | $3.50 | $3.65 | 165.56M |
| 1/13/2026 | $3.49 | $3.58 | $3.49 | $3.53 | 88.97M |
| 1/12/2026 | $3.35 | $3.53 | $3.34 | $3.52 | 118.53M |
| 1/9/2026 | $3.24 | $3.32 | $3.23 | $3.31 | 48.45M |
| 1/8/2026 | $3.20 | $3.25 | $3.19 | $3.24 | 25.62M |
| 1/7/2026 | $3.27 | $3.27 | $3.20 | $3.20 | 36.30M |
| 1/6/2026 | $3.24 | $3.28 | $3.22 | $3.27 | 39.70M |
| 1/5/2026 | $3.33 | $3.33 | $3.12 | $3.22 | 74.75M |
| 12/31/2025 | $3.41 | $3.42 | $3.37 | $3.37 | 33.36M |
| 12/30/2025 | $3.41 | $3.44 | $3.39 | $3.40 | 38.37M |
| 12/29/2025 | $3.45 | $3.47 | $3.42 | $3.42 | 28.04M |
| 12/26/2025 | $3.49 | $3.50 | $3.44 | $3.46 | 35.99M |
| 12/25/2025 | $3.44 | $3.52 | $3.44 | $3.50 | 48.56M |
| 12/24/2025 | $3.45 | $3.46 | $3.42 | $3.45 | 43.59M |
| 12/23/2025 | $3.54 | $3.55 | $3.45 | $3.45 | 47.65M |
| 12/22/2025 | $3.61 | $3.62 | $3.52 | $3.53 | 56.85M |
| 12/19/2025 | $3.49 | $3.64 | $3.45 | $3.63 | 91.07M |
| 12/18/2025 | $3.43 | $3.51 | $3.42 | $3.48 | 43.37M |
| 12/17/2025 | $3.41 | $3.46 | $3.38 | $3.45 | 34.16M |
| 12/16/2025 | $3.41 | $3.48 | $3.40 | $3.43 | 26.73M |
| 12/15/2025 | $3.41 | $3.43 | $3.38 | $3.41 | 20.38M |
| 12/12/2025 | $3.43 | $3.47 | $3.40 | $3.42 | 22.43M |
| 12/11/2025 | $3.56 | $3.57 | $3.42 | $3.42 | 52.75M |
| 12/10/2025 | $3.45 | $3.58 | $3.45 | $3.58 | 58.18M |
| 12/9/2025 | $3.47 | $3.51 | $3.45 | $3.46 | 29.58M |
| 12/8/2025 | $3.47 | $3.50 | $3.46 | $3.48 | 29.92M |
| 12/5/2025 | $3.41 | $3.46 | $3.37 | $3.45 | 31.43M |
| 12/4/2025 | $3.50 | $3.51 | $3.40 | $3.41 | 49.72M |
| 12/3/2025 | $3.55 | $3.59 | $3.49 | $3.51 | 37.08M |
| 12/2/2025 | $3.56 | $3.57 | $3.50 | $3.55 | 31.01M |
| 12/1/2025 | $3.59 | $3.61 | $3.55 | $3.57 | 31.28M |
| 11/28/2025 | $3.58 | $3.60 | $3.54 | $3.60 | 34.77M |
| 11/27/2025 | $3.66 | $3.66 | $3.59 | $3.60 | 35.33M |
| 11/26/2025 | $3.61 | $3.72 | $3.61 | $3.65 | 59.88M |
| 11/25/2025 | $3.58 | $3.65 | $3.56 | $3.62 | 45.24M |
| 11/24/2025 | $3.48 | $3.59 | $3.45 | $3.57 | 48.34M |
| 11/21/2025 | $3.51 | $3.59 | $3.45 | $3.46 | 52.84M |
| 11/20/2025 | $3.62 | $3.64 | $3.50 | $3.54 | 49.47M |
| 11/19/2025 | $3.67 | $3.68 | $3.61 | $3.62 | 40.97M |
| 11/18/2025 | $3.63 | $3.68 | $3.62 | $3.67 | 49.75M |
| 11/17/2025 | $3.59 | $3.65 | $3.58 | $3.64 | 34.22M |
| 11/14/2025 | $3.61 | $3.68 | $3.59 | $3.59 | 32.75M |
| 11/13/2025 | $3.60 | $3.62 | $3.55 | $3.62 | 29.11M |
| 11/12/2025 | $3.63 | $3.65 | $3.58 | $3.59 | 27.56M |
| 11/11/2025 | $3.64 | $3.65 | $3.59 | $3.63 | 33.00M |
| 11/10/2025 | $3.54 | $3.64 | $3.52 | $3.64 | 52.47M |
| 11/7/2025 | $3.54 | $3.56 | $3.52 | $3.54 | 19.62M |
| 11/6/2025 | $3.60 | $3.62 | $3.54 | $3.55 | 32.60M |
| 11/5/2025 | $3.54 | $3.62 | $3.52 | $3.60 | 39.70M |
| 11/4/2025 | $3.56 | $3.57 | $3.52 | $3.56 | 30.39M |
| 11/3/2025 | $3.51 | $3.58 | $3.50 | $3.57 | 41.16M |
| 10/31/2025 | $3.41 | $3.54 | $3.40 | $3.53 | 61.04M |
| 10/30/2025 | $3.45 | $3.45 | $3.40 | $3.40 | 28.43M |
| 10/29/2025 | $3.49 | $3.49 | $3.42 | $3.45 | 37.74M |
| 10/28/2025 | $3.49 | $3.52 | $3.47 | $3.48 | 20.37M |
| 10/27/2025 | $3.51 | $3.52 | $3.48 | $3.50 | 25.20M |
| 10/24/2025 | $3.53 | $3.55 | $3.48 | $3.50 | 26.24M |
| 10/23/2025 | $3.51 | $3.54 | $3.47 | $3.53 | 25.97M |
| 10/22/2025 | $3.52 | $3.55 | $3.50 | $3.51 | 22.62M |
| 10/21/2025 | $3.50 | $3.54 | $3.48 | $3.53 | 27.48M |
| 10/20/2025 | $3.48 | $3.50 | $3.45 | $3.50 | 23.65M |
| 10/17/2025 | $3.51 | $3.54 | $3.44 | $3.44 | 29.00M |