002146.SZ002146.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $1.66 | $1.67 | $1.60 | $1.61 | 185.50M |
| 1/15/2026 | $1.67 | $1.68 | $1.62 | $1.64 | 227.28M |
| 1/14/2026 | $1.68 | $1.72 | $1.65 | $1.69 | 338.93M |
| 1/13/2026 | $1.81 | $1.82 | $1.69 | $1.70 | 393.62M |
| 1/12/2026 | $1.86 | $1.93 | $1.81 | $1.82 | 452.57M |
| 1/9/2026 | $1.87 | $1.94 | $1.85 | $1.87 | 548.52M |
| 1/8/2026 | $1.97 | $1.97 | $1.79 | $1.85 | 689.70M |
| 1/7/2026 | $1.73 | $1.88 | $1.72 | $1.88 | 339.36M |
| 1/6/2026 | $1.67 | $1.74 | $1.66 | $1.71 | 338.15M |
| 1/5/2026 | $1.71 | $1.76 | $1.66 | $1.68 | 346.28M |
| 12/31/2025 | $1.68 | $1.70 | $1.61 | $1.64 | 352.01M |
| 12/30/2025 | $1.75 | $1.81 | $1.64 | $1.64 | 558.50M |
| 12/29/2025 | $1.67 | $1.73 | $1.66 | $1.73 | 427.73M |
| 12/26/2025 | $1.57 | $1.59 | $1.56 | $1.57 | 142.41M |
| 12/25/2025 | $1.55 | $1.62 | $1.54 | $1.56 | 180.41M |
| 12/24/2025 | $1.53 | $1.55 | $1.52 | $1.54 | 63.85M |
| 12/23/2025 | $1.57 | $1.58 | $1.53 | $1.54 | 126.00M |
| 12/22/2025 | $1.55 | $1.59 | $1.54 | $1.57 | 116.06M |
| 12/19/2025 | $1.51 | $1.56 | $1.50 | $1.56 | 145.89M |
| 12/18/2025 | $1.51 | $1.53 | $1.51 | $1.51 | 79.33M |
| 12/17/2025 | $1.51 | $1.53 | $1.47 | $1.52 | 139.37M |
| 12/16/2025 | $1.55 | $1.57 | $1.51 | $1.52 | 152.86M |
| 12/15/2025 | $1.55 | $1.57 | $1.54 | $1.56 | 92.58M |
| 12/12/2025 | $1.57 | $1.58 | $1.55 | $1.55 | 123.86M |
| 12/11/2025 | $1.62 | $1.63 | $1.56 | $1.57 | 233.59M |
| 12/10/2025 | $1.57 | $1.68 | $1.56 | $1.64 | 304.83M |
| 12/9/2025 | $1.61 | $1.62 | $1.57 | $1.58 | 188.54M |
| 12/8/2025 | $1.63 | $1.64 | $1.61 | $1.62 | 145.21M |
| 12/5/2025 | $1.61 | $1.64 | $1.59 | $1.64 | 136.10M |
| 12/4/2025 | $1.65 | $1.67 | $1.59 | $1.62 | 204.83M |
| 12/3/2025 | $1.69 | $1.71 | $1.65 | $1.66 | 187.42M |
| 12/2/2025 | $1.64 | $1.69 | $1.61 | $1.69 | 264.91M |
| 12/1/2025 | $1.64 | $1.66 | $1.63 | $1.64 | 146.50M |
| 11/28/2025 | $1.61 | $1.65 | $1.58 | $1.65 | 189.53M |
| 11/27/2025 | $1.62 | $1.64 | $1.58 | $1.62 | 184.77M |
| 11/26/2025 | $1.66 | $1.68 | $1.63 | $1.63 | 207.80M |
| 11/25/2025 | $1.63 | $1.66 | $1.61 | $1.65 | 222.93M |
| 11/24/2025 | $1.64 | $1.65 | $1.60 | $1.62 | 226.90M |
| 11/21/2025 | $1.67 | $1.72 | $1.62 | $1.62 | 291.61M |
| 11/20/2025 | $1.74 | $1.76 | $1.66 | $1.70 | 372.06M |
| 11/19/2025 | $1.76 | $1.80 | $1.72 | $1.73 | 408.01M |
| 11/18/2025 | $1.97 | $2.04 | $1.75 | $1.83 | 656.32M |
| 11/17/2025 | $1.97 | $1.99 | $1.88 | $1.88 | 509.06M |
| 11/14/2025 | $1.77 | $1.95 | $1.77 | $1.95 | 279.14M |
| 11/13/2025 | $1.70 | $1.78 | $1.67 | $1.77 | 357.86M |
| 11/12/2025 | $1.72 | $1.73 | $1.67 | $1.69 | 156.58M |
| 11/11/2025 | $1.70 | $1.74 | $1.69 | $1.72 | 193.74M |
| 11/10/2025 | $1.65 | $1.70 | $1.64 | $1.70 | 205.84M |
| 11/7/2025 | $1.65 | $1.67 | $1.64 | $1.65 | 150.00M |
| 11/6/2025 | $1.69 | $1.70 | $1.64 | $1.66 | 183.10M |
| 11/5/2025 | $1.64 | $1.72 | $1.63 | $1.68 | 259.54M |
| 11/4/2025 | $1.63 | $1.68 | $1.61 | $1.66 | 254.96M |
| 11/3/2025 | $1.60 | $1.64 | $1.59 | $1.64 | 136.89M |
| 10/31/2025 | $1.58 | $1.62 | $1.58 | $1.61 | 159.90M |
| 10/30/2025 | $1.61 | $1.63 | $1.57 | $1.57 | 160.26M |
| 10/29/2025 | $1.63 | $1.63 | $1.59 | $1.62 | 154.15M |
| 10/28/2025 | $1.64 | $1.66 | $1.62 | $1.63 | 148.91M |
| 10/27/2025 | $1.64 | $1.67 | $1.62 | $1.65 | 171.71M |
| 10/24/2025 | $1.68 | $1.70 | $1.61 | $1.63 | 202.71M |
| 10/23/2025 | $1.71 | $1.73 | $1.64 | $1.67 | 229.34M |
| 10/22/2025 | $1.67 | $1.78 | $1.64 | $1.71 | 387.48M |
| 10/21/2025 | $1.59 | $1.68 | $1.58 | $1.66 | 310.97M |
| 10/20/2025 | $1.56 | $1.59 | $1.55 | $1.58 | 166.46M |