002131.SZ002131.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $9.93 | $10.40 | $9.22 | $10.40 | 2.62B |
| 1/14/2026 | $9.50 | $9.93 | $9.41 | $9.93 | 612.07M |
| 1/13/2026 | $9.03 | $9.03 | $9.03 | $9.03 | 58.35M |
| 1/12/2026 | $8.21 | $8.21 | $8.21 | $8.21 | 30.70M |
| 1/9/2026 | $6.81 | $7.46 | $6.81 | $7.46 | 701.86M |
| 1/8/2026 | $6.69 | $7.12 | $6.51 | $6.78 | 1.70B |
| 1/7/2026 | $6.63 | $6.75 | $6.42 | $6.59 | 1.72B |
| 1/6/2026 | $6.36 | $6.82 | $6.29 | $6.63 | 2.38B |
| 1/5/2026 | $6.00 | $6.20 | $5.81 | $6.20 | 1.83B |
| 12/31/2025 | $5.12 | $5.64 | $5.11 | $5.64 | 1.00B |
| 12/30/2025 | $5.08 | $5.21 | $5.06 | $5.13 | 276.12M |
| 12/29/2025 | $5.15 | $5.18 | $5.08 | $5.10 | 225.95M |
| 12/26/2025 | $5.18 | $5.22 | $5.10 | $5.15 | 275.40M |
| 12/25/2025 | $5.18 | $5.22 | $5.12 | $5.18 | 347.76M |
| 12/24/2025 | $5.08 | $5.32 | $5.04 | $5.24 | 564.14M |
| 12/23/2025 | $5.04 | $5.18 | $5.00 | $5.09 | 291.86M |
| 12/22/2025 | $5.04 | $5.10 | $5.01 | $5.06 | 195.24M |
| 12/19/2025 | $4.99 | $5.04 | $4.98 | $5.02 | 155.77M |
| 12/18/2025 | $5.00 | $5.07 | $4.97 | $4.98 | 156.41M |
| 12/17/2025 | $4.95 | $5.07 | $4.94 | $5.04 | 191.96M |
| 12/16/2025 | $5.04 | $5.04 | $4.96 | $4.97 | 197.33M |
| 12/15/2025 | $5.16 | $5.20 | $5.07 | $5.08 | 285.55M |
| 12/12/2025 | $4.94 | $5.23 | $4.93 | $5.21 | 570.64M |
| 12/11/2025 | $5.00 | $5.15 | $4.94 | $5.02 | 271.09M |
| 12/10/2025 | $4.99 | $5.05 | $4.95 | $5.02 | 164.85M |
| 12/9/2025 | $5.08 | $5.10 | $5.00 | $5.01 | 243.53M |
| 12/8/2025 | $5.08 | $5.22 | $5.00 | $5.15 | 410.43M |
| 12/5/2025 | $4.94 | $4.98 | $4.87 | $4.98 | 187.30M |
| 12/4/2025 | $4.93 | $4.99 | $4.91 | $4.96 | 201.71M |
| 12/3/2025 | $5.00 | $5.02 | $4.90 | $4.91 | 225.07M |
| 12/2/2025 | $5.08 | $5.09 | $4.99 | $5.00 | 261.96M |
| 12/1/2025 | $5.12 | $5.12 | $5.07 | $5.10 | 215.83M |
| 11/28/2025 | $5.11 | $5.15 | $5.07 | $5.13 | 233.25M |
| 11/27/2025 | $5.25 | $5.27 | $5.11 | $5.12 | 313.55M |
| 11/26/2025 | $5.31 | $5.42 | $5.23 | $5.25 | 452.29M |
| 11/25/2025 | $5.24 | $5.44 | $5.21 | $5.36 | 660.83M |
| 11/24/2025 | $5.05 | $5.43 | $4.89 | $5.28 | 630.86M |
| 11/21/2025 | $4.97 | $5.18 | $4.95 | $5.04 | 463.03M |
| 11/20/2025 | $5.17 | $5.23 | $5.06 | $5.08 | 397.51M |
| 11/19/2025 | $5.35 | $5.35 | $5.13 | $5.20 | 789.37M |
| 11/18/2025 | $5.03 | $5.60 | $4.97 | $5.48 | 1.26B |
| 11/17/2025 | $4.86 | $5.17 | $4.86 | $5.09 | 472.15M |
| 11/14/2025 | $4.90 | $4.93 | $4.85 | $4.86 | 186.72M |
| 11/13/2025 | $4.89 | $4.94 | $4.87 | $4.94 | 196.41M |
| 11/12/2025 | $5.02 | $5.03 | $4.87 | $4.92 | 256.18M |
| 11/11/2025 | $5.08 | $5.10 | $5.02 | $5.04 | 207.13M |
| 11/10/2025 | $5.07 | $5.13 | $5.05 | $5.08 | 201.96M |
| 11/7/2025 | $5.15 | $5.16 | $5.07 | $5.07 | 281.05M |
| 11/6/2025 | $5.30 | $5.33 | $5.11 | $5.19 | 391.53M |
| 11/5/2025 | $5.33 | $5.47 | $5.29 | $5.34 | 385.83M |
| 11/4/2025 | $5.35 | $5.43 | $5.29 | $5.39 | 391.66M |
| 11/3/2025 | $5.23 | $5.44 | $5.15 | $5.43 | 637.45M |
| 10/31/2025 | $5.01 | $5.52 | $5.01 | $5.34 | 859.37M |
| 10/30/2025 | $5.15 | $5.16 | $5.00 | $5.02 | 313.95M |
| 10/29/2025 | $5.10 | $5.17 | $5.05 | $5.16 | 313.83M |
| 10/28/2025 | $5.21 | $5.22 | $5.10 | $5.13 | 357.92M |
| 10/27/2025 | $5.01 | $5.22 | $5.01 | $5.17 | 526.30M |
| 10/24/2025 | $4.92 | $4.98 | $4.90 | $4.97 | 277.79M |
| 10/23/2025 | $4.90 | $4.92 | $4.76 | $4.90 | 280.01M |
| 10/22/2025 | $4.94 | $4.98 | $4.90 | $4.92 | 216.46M |
| 10/21/2025 | $4.94 | $4.98 | $4.86 | $4.96 | 272.94M |
| 10/20/2025 | $4.92 | $5.04 | $4.83 | $4.93 | 330.17M |
| 10/17/2025 | $5.09 | $5.15 | $4.82 | $4.84 | 489.10M |