002171.SZ002171.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $14.03 | $14.64 | $14.00 | $14.42 | 124.30M |
| 1/15/2026 | $14.10 | $14.19 | $13.69 | $13.89 | 110.86M |
| 1/14/2026 | $14.32 | $15.00 | $14.04 | $14.34 | 186.60M |
| 1/13/2026 | $15.90 | $15.90 | $14.13 | $14.33 | 237.89M |
| 1/12/2026 | $14.50 | $15.64 | $14.50 | $15.64 | 224.29M |
| 1/9/2026 | $14.06 | $14.74 | $13.98 | $14.22 | 183.53M |
| 1/8/2026 | $13.26 | $14.07 | $13.20 | $14.03 | 180.70M |
| 1/7/2026 | $13.15 | $13.68 | $12.98 | $13.37 | 140.08M |
| 1/6/2026 | $13.14 | $13.21 | $12.88 | $13.18 | 113.31M |
| 1/5/2026 | $13.38 | $13.45 | $13.00 | $13.08 | 122.69M |
| 12/31/2025 | $13.39 | $13.97 | $13.20 | $13.26 | 145.79M |
| 12/30/2025 | $13.10 | $13.49 | $12.94 | $13.38 | 131.18M |
| 12/29/2025 | $13.15 | $13.45 | $13.00 | $13.23 | 139.99M |
| 12/26/2025 | $13.08 | $13.27 | $12.66 | $12.99 | 139.10M |
| 12/25/2025 | $12.50 | $13.07 | $12.43 | $13.00 | 145.91M |
| 12/24/2025 | $12.36 | $12.59 | $12.15 | $12.49 | 96.41M |
| 12/23/2025 | $12.18 | $12.50 | $12.07 | $12.28 | 85.44M |
| 12/22/2025 | $12.31 | $12.35 | $12.14 | $12.19 | 59.87M |
| 12/19/2025 | $12.04 | $12.43 | $12.02 | $12.14 | 65.03M |
| 12/18/2025 | $11.83 | $12.20 | $11.79 | $11.92 | 56.24M |
| 12/17/2025 | $11.72 | $12.02 | $11.45 | $11.97 | 74.21M |
| 12/16/2025 | $12.40 | $12.40 | $11.67 | $11.80 | 82.47M |
| 12/15/2025 | $12.26 | $12.57 | $12.21 | $12.36 | 111.64M |
| 12/12/2025 | $11.88 | $12.28 | $11.87 | $12.20 | 91.65M |
| 12/11/2025 | $11.90 | $12.08 | $11.84 | $11.85 | 58.96M |
| 12/10/2025 | $11.86 | $11.95 | $11.71 | $11.87 | 50.76M |
| 12/9/2025 | $12.00 | $12.04 | $11.73 | $11.84 | 70.13M |
| 12/8/2025 | $12.18 | $12.32 | $12.05 | $12.09 | 93.47M |
| 12/5/2025 | $11.58 | $12.07 | $11.48 | $12.02 | 95.05M |
| 12/4/2025 | $11.77 | $11.82 | $11.50 | $11.54 | 50.70M |
| 12/3/2025 | $11.63 | $12.03 | $11.51 | $11.77 | 97.71M |
| 12/2/2025 | $11.61 | $11.69 | $11.46 | $11.53 | 46.21M |
| 12/1/2025 | $11.73 | $11.88 | $11.58 | $11.72 | 67.76M |
| 11/28/2025 | $11.32 | $11.60 | $11.20 | $11.56 | 53.81M |
| 11/27/2025 | $11.36 | $11.54 | $11.31 | $11.35 | 59.99M |
| 11/26/2025 | $11.23 | $11.61 | $11.23 | $11.39 | 84.82M |
| 11/25/2025 | $11.20 | $11.36 | $11.10 | $11.21 | 54.36M |
| 11/24/2025 | $10.80 | $11.10 | $10.79 | $11.04 | 50.16M |
| 11/21/2025 | $11.19 | $11.25 | $10.75 | $10.79 | 75.11M |
| 11/20/2025 | $11.57 | $11.64 | $11.33 | $11.37 | 44.01M |
| 11/19/2025 | $11.61 | $11.72 | $11.41 | $11.46 | 51.17M |
| 11/18/2025 | $11.80 | $11.84 | $11.46 | $11.62 | 67.78M |
| 11/17/2025 | $11.74 | $11.97 | $11.69 | $11.83 | 50.07M |
| 11/14/2025 | $12.25 | $12.26 | $11.83 | $11.83 | 100.17M |
| 11/13/2025 | $12.30 | $12.55 | $12.24 | $12.38 | 75.68M |
| 11/12/2025 | $12.70 | $12.75 | $12.30 | $12.38 | 100.68M |
| 11/11/2025 | $12.40 | $13.13 | $12.27 | $12.95 | 163.19M |
| 11/10/2025 | $12.26 | $12.58 | $12.21 | $12.47 | 97.16M |
| 11/7/2025 | $12.61 | $12.62 | $12.18 | $12.22 | 132.27M |
| 11/6/2025 | $12.40 | $12.84 | $12.35 | $12.71 | 122.25M |
| 11/5/2025 | $12.56 | $12.75 | $12.40 | $12.57 | 114.46M |
| 11/4/2025 | $12.69 | $13.20 | $12.47 | $12.93 | 144.65M |
| 11/3/2025 | $13.48 | $13.64 | $12.70 | $12.91 | 146.59M |
| 10/31/2025 | $13.34 | $13.65 | $13.04 | $13.33 | 147.24M |
| 10/30/2025 | $13.75 | $13.75 | $13.32 | $13.35 | 231.55M |
| 10/29/2025 | $13.61 | $14.31 | $13.27 | $14.01 | 370.13M |
| 10/28/2025 | $12.98 | $14.14 | $12.80 | $13.72 | 430.16M |
| 10/27/2025 | $12.60 | $13.18 | $12.60 | $12.85 | 294.53M |
| 10/24/2025 | $12.22 | $12.85 | $11.77 | $12.47 | 244.13M |
| 10/23/2025 | $12.52 | $13.06 | $11.98 | $12.04 | 204.28M |
| 10/22/2025 | $12.33 | $13.42 | $11.90 | $12.84 | 317.44M |
| 10/21/2025 | $12.59 | $13.30 | $12.40 | $12.78 | 294.46M |
| 10/20/2025 | $12.30 | $13.10 | $11.78 | $12.64 | 327.75M |