002157.SZ002157.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $3.29 | $3.29 | $3.19 | $3.20 | 71.81M |
| 1/14/2026 | $3.20 | $3.25 | $3.16 | $3.24 | 228.36M |
| 1/13/2026 | $3.28 | $3.28 | $3.18 | $3.20 | 231.96M |
| 1/12/2026 | $3.27 | $3.30 | $3.23 | $3.28 | 190.36M |
| 1/9/2026 | $3.29 | $3.31 | $3.24 | $3.27 | 158.17M |
| 1/8/2026 | $3.30 | $3.32 | $3.26 | $3.29 | 150.83M |
| 1/7/2026 | $3.35 | $3.38 | $3.30 | $3.30 | 153.75M |
| 1/6/2026 | $3.26 | $3.35 | $3.21 | $3.35 | 215.99M |
| 1/5/2026 | $3.24 | $3.28 | $3.21 | $3.25 | 152.48M |
| 12/31/2025 | $3.34 | $3.35 | $3.23 | $3.24 | 194.29M |
| 12/30/2025 | $3.32 | $3.37 | $3.27 | $3.32 | 168.49M |
| 12/29/2025 | $3.40 | $3.44 | $3.28 | $3.32 | 359.66M |
| 12/26/2025 | $3.54 | $3.62 | $3.49 | $3.56 | 234.63M |
| 12/25/2025 | $3.43 | $3.65 | $3.39 | $3.55 | 300.24M |
| 12/24/2025 | $3.48 | $3.50 | $3.38 | $3.43 | 194.06M |
| 12/23/2025 | $3.58 | $3.65 | $3.49 | $3.50 | 225.22M |
| 12/22/2025 | $3.60 | $3.62 | $3.51 | $3.59 | 214.73M |
| 12/19/2025 | $3.46 | $3.64 | $3.44 | $3.59 | 328.67M |
| 12/18/2025 | $3.58 | $3.60 | $3.47 | $3.48 | 292.66M |
| 12/17/2025 | $3.71 | $3.75 | $3.48 | $3.59 | 431.47M |
| 12/16/2025 | $3.80 | $3.85 | $3.62 | $3.67 | 488.44M |
| 12/15/2025 | $3.53 | $3.93 | $3.51 | $3.73 | 687.48M |
| 12/12/2025 | $3.48 | $3.64 | $3.44 | $3.57 | 942.26M |
| 12/11/2025 | $3.14 | $3.45 | $3.12 | $3.45 | 644.23M |
| 12/10/2025 | $3.09 | $3.18 | $3.08 | $3.14 | 186.39M |
| 12/9/2025 | $3.04 | $3.17 | $3.03 | $3.10 | 178.15M |
| 12/8/2025 | $3.00 | $3.06 | $2.98 | $3.04 | 123.46M |
| 12/5/2025 | $2.98 | $3.01 | $2.96 | $2.99 | 96.54M |
| 12/4/2025 | $3.02 | $3.03 | $2.96 | $2.96 | 116.03M |
| 12/3/2025 | $3.10 | $3.12 | $3.01 | $3.02 | 146.23M |
| 12/2/2025 | $3.22 | $3.24 | $3.09 | $3.11 | 238.24M |
| 12/1/2025 | $3.18 | $3.25 | $3.14 | $3.21 | 362.86M |
| 11/28/2025 | $2.94 | $3.04 | $2.93 | $3.04 | 122.36M |
| 11/27/2025 | $2.94 | $2.97 | $2.92 | $2.95 | 68.23M |
| 11/26/2025 | $2.95 | $2.98 | $2.93 | $2.94 | 56.49M |
| 11/25/2025 | $2.94 | $2.97 | $2.92 | $2.96 | 84.62M |
| 11/24/2025 | $2.88 | $2.97 | $2.88 | $2.93 | 119.20M |
| 11/21/2025 | $2.92 | $2.95 | $2.87 | $2.87 | 129.20M |
| 11/20/2025 | $2.98 | $2.98 | $2.92 | $2.94 | 83.75M |
| 11/19/2025 | $3.02 | $3.04 | $2.94 | $2.98 | 129.83M |
| 11/18/2025 | $3.08 | $3.10 | $3.02 | $3.03 | 95.71M |
| 11/17/2025 | $3.09 | $3.10 | $3.06 | $3.09 | 77.86M |
| 11/14/2025 | $3.11 | $3.14 | $3.09 | $3.09 | 85.40M |
| 11/13/2025 | $3.10 | $3.13 | $3.07 | $3.12 | 98.36M |
| 11/12/2025 | $3.14 | $3.16 | $3.09 | $3.12 | 122.50M |
| 11/11/2025 | $3.04 | $3.16 | $3.02 | $3.13 | 180.12M |
| 11/10/2025 | $2.99 | $3.05 | $2.97 | $3.05 | 119.01M |
| 11/7/2025 | $2.94 | $3.00 | $2.94 | $2.99 | 122.92M |
| 11/6/2025 | $2.94 | $2.96 | $2.92 | $2.95 | 69.62M |
| 11/5/2025 | $2.91 | $2.95 | $2.90 | $2.94 | 68.33M |
| 11/4/2025 | $2.94 | $2.94 | $2.91 | $2.92 | 58.85M |
| 11/3/2025 | $2.90 | $2.95 | $2.89 | $2.94 | 67.73M |
| 10/31/2025 | $2.88 | $2.92 | $2.87 | $2.91 | 61.57M |
| 10/30/2025 | $2.91 | $2.92 | $2.88 | $2.88 | 96.18M |
| 10/29/2025 | $2.95 | $2.95 | $2.86 | $2.92 | 159.77M |
| 10/28/2025 | $2.98 | $2.98 | $2.95 | $2.96 | 59.90M |
| 10/27/2025 | $2.97 | $2.99 | $2.95 | $2.97 | 101.46M |
| 10/24/2025 | $2.98 | $3.01 | $2.96 | $2.97 | 85.70M |
| 10/23/2025 | $2.96 | $2.99 | $2.95 | $2.98 | 79.50M |
| 10/22/2025 | $2.97 | $3.01 | $2.96 | $2.96 | 82.50M |
| 10/21/2025 | $2.96 | $2.98 | $2.95 | $2.97 | 75.73M |
| 10/20/2025 | $2.97 | $2.98 | $2.95 | $2.97 | 65.81M |
| 10/17/2025 | $2.97 | $2.99 | $2.95 | $2.96 | 92.17M |