002154.SZ002154.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $3.90 | $3.94 | $3.90 | $3.91 | 12.82M |
| 1/14/2026 | $3.92 | $3.97 | $3.90 | $3.95 | 34.67M |
| 1/13/2026 | $3.96 | $3.98 | $3.92 | $3.92 | 27.40M |
| 1/12/2026 | $3.92 | $3.98 | $3.91 | $3.97 | 35.86M |
| 1/9/2026 | $3.90 | $3.92 | $3.87 | $3.92 | 28.78M |
| 1/8/2026 | $3.89 | $3.91 | $3.88 | $3.91 | 16.57M |
| 1/7/2026 | $3.92 | $3.92 | $3.88 | $3.90 | 21.19M |
| 1/6/2026 | $3.89 | $3.92 | $3.87 | $3.92 | 24.63M |
| 1/5/2026 | $3.85 | $3.89 | $3.84 | $3.89 | 19.76M |
| 12/31/2025 | $3.85 | $3.87 | $3.83 | $3.85 | 14.85M |
| 12/30/2025 | $3.88 | $3.89 | $3.84 | $3.86 | 22.68M |
| 12/29/2025 | $3.91 | $3.92 | $3.87 | $3.88 | 21.43M |
| 12/26/2025 | $3.93 | $3.95 | $3.90 | $3.91 | 18.98M |
| 12/25/2025 | $3.92 | $4.02 | $3.91 | $3.94 | 20.07M |
| 12/24/2025 | $3.90 | $3.93 | $3.88 | $3.92 | 16.33M |
| 12/23/2025 | $3.98 | $3.98 | $3.89 | $3.90 | 25.97M |
| 12/22/2025 | $4.05 | $4.06 | $3.97 | $3.98 | 33.50M |
| 12/19/2025 | $3.93 | $4.07 | $3.91 | $4.05 | 43.85M |
| 12/18/2025 | $3.86 | $3.95 | $3.85 | $3.93 | 28.64M |
| 12/17/2025 | $3.87 | $3.89 | $3.82 | $3.88 | 24.28M |
| 12/16/2025 | $3.87 | $3.91 | $3.85 | $3.87 | 22.59M |
| 12/15/2025 | $3.90 | $3.92 | $3.87 | $3.88 | 28.23M |
| 12/12/2025 | $3.98 | $3.99 | $3.90 | $3.92 | 53.64M |
| 12/11/2025 | $4.10 | $4.11 | $3.97 | $3.97 | 49.82M |
| 12/10/2025 | $4.04 | $4.11 | $4.03 | $4.10 | 39.57M |
| 12/9/2025 | $4.04 | $4.14 | $4.00 | $4.04 | 42.94M |
| 12/8/2025 | $4.08 | $4.10 | $4.03 | $4.05 | 29.49M |
| 12/5/2025 | $4.07 | $4.10 | $4.02 | $4.09 | 26.37M |
| 12/4/2025 | $4.12 | $4.15 | $4.06 | $4.06 | 31.87M |
| 12/3/2025 | $4.17 | $4.19 | $4.10 | $4.12 | 27.93M |
| 12/2/2025 | $4.16 | $4.17 | $4.10 | $4.17 | 32.88M |
| 12/1/2025 | $4.15 | $4.20 | $4.13 | $4.15 | 37.46M |
| 11/28/2025 | $4.10 | $4.13 | $4.04 | $4.11 | 34.14M |
| 11/27/2025 | $4.15 | $4.23 | $4.10 | $4.11 | 43.56M |
| 11/26/2025 | $4.03 | $4.21 | $4.03 | $4.16 | 59.62M |
| 11/25/2025 | $4.01 | $4.07 | $3.99 | $4.04 | 35.71M |
| 11/24/2025 | $4.03 | $4.06 | $3.95 | $4.00 | 39.11M |
| 11/21/2025 | $4.17 | $4.23 | $4.00 | $4.01 | 67.39M |
| 11/20/2025 | $4.31 | $4.32 | $4.12 | $4.24 | 92.96M |
| 11/19/2025 | $4.39 | $4.49 | $4.28 | $4.31 | 95.48M |
| 11/18/2025 | $4.32 | $4.50 | $4.20 | $4.41 | 114.23M |
| 11/17/2025 | $4.30 | $4.34 | $4.25 | $4.30 | 67.21M |
| 11/14/2025 | $4.23 | $4.48 | $4.23 | $4.24 | 88.57M |
| 11/13/2025 | $4.24 | $4.29 | $4.18 | $4.24 | 74.55M |
| 11/12/2025 | $4.14 | $4.34 | $4.09 | $4.29 | 109.66M |
| 11/11/2025 | $4.06 | $4.19 | $4.05 | $4.15 | 66.82M |
| 11/10/2025 | $3.98 | $4.12 | $3.96 | $4.08 | 65.79M |
| 11/7/2025 | $3.96 | $3.99 | $3.96 | $3.98 | 24.70M |
| 11/6/2025 | $4.00 | $4.01 | $3.95 | $3.97 | 33.64M |
| 11/5/2025 | $3.94 | $4.02 | $3.92 | $4.00 | 44.45M |
| 11/4/2025 | $3.94 | $3.99 | $3.93 | $3.97 | 33.70M |
| 11/3/2025 | $3.92 | $3.96 | $3.91 | $3.96 | 23.65M |
| 10/31/2025 | $3.89 | $3.95 | $3.88 | $3.93 | 28.68M |
| 10/30/2025 | $3.94 | $3.94 | $3.88 | $3.88 | 37.04M |
| 10/29/2025 | $3.93 | $3.95 | $3.87 | $3.95 | 36.27M |
| 10/28/2025 | $3.98 | $4.00 | $3.92 | $3.94 | 47.34M |
| 10/27/2025 | $4.02 | $4.04 | $3.99 | $4.00 | 36.85M |
| 10/24/2025 | $4.05 | $4.06 | $4.00 | $4.01 | 38.15M |
| 10/23/2025 | $4.04 | $4.06 | $3.99 | $4.06 | 32.43M |
| 10/22/2025 | $4.04 | $4.07 | $4.03 | $4.05 | 27.48M |
| 10/21/2025 | $4.01 | $4.06 | $3.98 | $4.06 | 36.90M |
| 10/20/2025 | $4.01 | $4.02 | $3.98 | $4.01 | 34.07M |
| 10/17/2025 | $4.03 | $4.05 | $4.00 | $4.00 | 40.71M |