002132.SZ002132.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $3.62 | $3.65 | $3.58 | $3.60 | 22.29M |
| 1/14/2026 | $3.62 | $3.68 | $3.57 | $3.64 | 37.73M |
| 1/13/2026 | $3.68 | $3.68 | $3.58 | $3.62 | 42.12M |
| 1/12/2026 | $3.54 | $3.66 | $3.54 | $3.66 | 50.98M |
| 1/9/2026 | $3.51 | $3.55 | $3.50 | $3.54 | 30.04M |
| 1/8/2026 | $3.52 | $3.55 | $3.50 | $3.52 | 28.51M |
| 1/7/2026 | $3.59 | $3.59 | $3.50 | $3.51 | 33.32M |
| 1/6/2026 | $3.50 | $3.61 | $3.50 | $3.58 | 36.56M |
| 1/5/2026 | $3.55 | $3.57 | $3.49 | $3.50 | 25.00M |
| 12/31/2025 | $3.57 | $3.60 | $3.53 | $3.55 | 15.25M |
| 12/30/2025 | $3.57 | $3.62 | $3.54 | $3.58 | 16.64M |
| 12/29/2025 | $3.62 | $3.63 | $3.58 | $3.58 | 15.75M |
| 12/26/2025 | $3.63 | $3.65 | $3.59 | $3.62 | 21.16M |
| 12/25/2025 | $3.69 | $3.70 | $3.61 | $3.62 | 25.03M |
| 12/24/2025 | $3.57 | $3.71 | $3.56 | $3.69 | 39.46M |
| 12/23/2025 | $3.53 | $3.61 | $3.52 | $3.57 | 35.03M |
| 12/22/2025 | $3.49 | $3.53 | $3.48 | $3.52 | 19.67M |
| 12/19/2025 | $3.43 | $3.48 | $3.41 | $3.48 | 18.00M |
| 12/18/2025 | $3.38 | $3.46 | $3.38 | $3.43 | 19.02M |
| 12/17/2025 | $3.36 | $3.40 | $3.31 | $3.40 | 18.21M |
| 12/16/2025 | $3.47 | $3.48 | $3.36 | $3.36 | 24.15M |
| 12/15/2025 | $3.40 | $3.53 | $3.40 | $3.47 | 29.38M |
| 12/12/2025 | $3.37 | $3.42 | $3.35 | $3.40 | 22.24M |
| 12/11/2025 | $3.41 | $3.41 | $3.35 | $3.35 | 22.22M |
| 12/10/2025 | $3.43 | $3.45 | $3.37 | $3.40 | 27.62M |
| 12/9/2025 | $3.49 | $3.50 | $3.43 | $3.44 | 28.93M |
| 12/8/2025 | $3.64 | $3.65 | $3.48 | $3.49 | 60.06M |
| 12/5/2025 | $3.61 | $3.66 | $3.59 | $3.65 | 21.31M |
| 12/4/2025 | $3.67 | $3.69 | $3.61 | $3.61 | 17.79M |
| 12/3/2025 | $3.69 | $3.72 | $3.65 | $3.66 | 21.59M |
| 12/2/2025 | $3.73 | $3.74 | $3.66 | $3.71 | 19.69M |
| 12/1/2025 | $3.72 | $3.78 | $3.70 | $3.73 | 25.97M |
| 11/28/2025 | $3.69 | $3.72 | $3.66 | $3.71 | 21.15M |
| 11/27/2025 | $3.65 | $3.73 | $3.62 | $3.69 | 30.10M |
| 11/26/2025 | $3.68 | $3.72 | $3.64 | $3.65 | 24.01M |
| 11/25/2025 | $3.64 | $3.70 | $3.63 | $3.69 | 26.66M |
| 11/24/2025 | $3.67 | $3.69 | $3.57 | $3.64 | 37.01M |
| 11/21/2025 | $3.95 | $3.99 | $3.62 | $3.64 | 86.20M |
| 11/20/2025 | $4.10 | $4.18 | $4.01 | $4.02 | 39.75M |
| 11/19/2025 | $4.09 | $4.15 | $3.96 | $4.09 | 57.90M |
| 11/18/2025 | $4.26 | $4.30 | $4.07 | $4.10 | 59.38M |
| 11/17/2025 | $4.43 | $4.43 | $4.23 | $4.26 | 99.42M |
| 11/14/2025 | $4.25 | $4.32 | $4.19 | $4.22 | 112.73M |
| 11/13/2025 | $4.07 | $4.46 | $4.07 | $4.31 | 164.18M |
| 11/12/2025 | $4.14 | $4.14 | $4.01 | $4.05 | 34.32M |
| 11/11/2025 | $4.12 | $4.16 | $4.07 | $4.15 | 67.24M |
| 11/10/2025 | $3.97 | $4.20 | $3.96 | $4.12 | 82.52M |
| 11/7/2025 | $3.81 | $4.02 | $3.80 | $3.96 | 57.78M |
| 11/6/2025 | $3.83 | $3.83 | $3.80 | $3.81 | 15.71M |
| 11/5/2025 | $3.74 | $3.84 | $3.72 | $3.83 | 27.46M |
| 11/4/2025 | $3.80 | $3.82 | $3.72 | $3.75 | 25.03M |
| 11/3/2025 | $3.86 | $3.87 | $3.78 | $3.81 | 26.33M |
| 10/31/2025 | $3.80 | $3.88 | $3.78 | $3.86 | 32.02M |
| 10/30/2025 | $3.83 | $3.85 | $3.78 | $3.79 | 23.05M |
| 10/29/2025 | $3.89 | $3.91 | $3.80 | $3.84 | 33.29M |
| 10/28/2025 | $3.91 | $3.94 | $3.88 | $3.91 | 19.36M |
| 10/27/2025 | $3.93 | $4.00 | $3.91 | $3.92 | 26.86M |
| 10/24/2025 | $3.99 | $4.00 | $3.90 | $3.91 | 27.62M |
| 10/23/2025 | $4.01 | $4.02 | $3.90 | $4.00 | 34.52M |
| 10/22/2025 | $4.07 | $4.10 | $4.00 | $4.01 | 30.91M |
| 10/21/2025 | $4.06 | $4.13 | $4.00 | $4.11 | 36.82M |
| 10/20/2025 | $4.00 | $4.07 | $3.95 | $4.03 | 37.75M |
| 10/17/2025 | $4.08 | $4.18 | $4.01 | $4.06 | 63.71M |