002176.SZ002176.SZ
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $9.96 | $10.28 | $9.96 | $10.09 | 62.72M |
| 1/14/2026 | $10.38 | $10.55 | $10.01 | $10.16 | 125.17M |
| 1/13/2026 | $10.39 | $10.86 | $10.27 | $10.46 | 144.28M |
| 1/12/2026 | $10.30 | $10.53 | $10.22 | $10.39 | 89.62M |
| 1/9/2026 | $9.96 | $10.20 | $9.94 | $10.10 | 62.91M |
| 1/8/2026 | $10.05 | $10.22 | $9.95 | $10.04 | 63.38M |
| 1/7/2026 | $10.17 | $10.36 | $10.05 | $10.10 | 68.09M |
| 1/6/2026 | $10.11 | $10.23 | $9.96 | $10.17 | 90.66M |
| 1/5/2026 | $9.83 | $9.95 | $9.66 | $9.91 | 65.45M |
| 12/31/2025 | $9.90 | $9.99 | $9.72 | $9.74 | 46.15M |
| 12/30/2025 | $9.64 | $10.05 | $9.57 | $9.90 | 70.31M |
| 12/29/2025 | $10.05 | $10.05 | $9.75 | $9.76 | 76.09M |
| 12/26/2025 | $10.01 | $10.15 | $9.93 | $10.10 | 104.71M |
| 12/25/2025 | $9.60 | $9.93 | $9.56 | $9.86 | 71.32M |
| 12/24/2025 | $9.77 | $9.91 | $9.70 | $9.80 | 70.14M |
| 12/23/2025 | $9.65 | $9.83 | $9.59 | $9.73 | 70.44M |
| 12/22/2025 | $9.58 | $9.75 | $9.50 | $9.67 | 77.25M |
| 12/19/2025 | $9.24 | $9.51 | $9.18 | $9.44 | 60.06M |
| 12/18/2025 | $9.30 | $9.46 | $9.22 | $9.22 | 51.02M |
| 12/17/2025 | $9.26 | $9.44 | $9.16 | $9.43 | 78.22M |
| 12/16/2025 | $9.35 | $9.37 | $9.01 | $9.10 | 56.64M |
| 12/15/2025 | $9.34 | $9.45 | $9.25 | $9.32 | 39.58M |
| 12/12/2025 | $9.66 | $9.70 | $9.33 | $9.38 | 63.29M |
| 12/11/2025 | $9.59 | $9.70 | $9.48 | $9.49 | 62.97M |
| 12/10/2025 | $9.48 | $9.62 | $9.36 | $9.53 | 48.78M |
| 12/9/2025 | $9.60 | $9.62 | $9.43 | $9.45 | 50.73M |
| 12/8/2025 | $9.56 | $9.79 | $9.52 | $9.65 | 68.26M |
| 12/5/2025 | $9.49 | $9.61 | $9.34 | $9.56 | 59.45M |
| 12/4/2025 | $9.51 | $9.61 | $9.38 | $9.57 | 56.92M |
| 12/3/2025 | $10.01 | $10.05 | $9.48 | $9.52 | 88.56M |
| 12/2/2025 | $10.13 | $10.15 | $9.90 | $9.94 | 67.58M |
| 12/1/2025 | $10.32 | $10.50 | $10.18 | $10.23 | 70.25M |
| 11/28/2025 | $10.08 | $10.35 | $10.03 | $10.34 | 83.88M |
| 11/27/2025 | $10.13 | $10.31 | $10.05 | $10.07 | 75.04M |
| 11/26/2025 | $10.37 | $10.60 | $10.12 | $10.23 | 98.86M |
| 11/25/2025 | $10.04 | $10.43 | $9.93 | $10.32 | 127.61M |
| 11/24/2025 | $10.75 | $10.90 | $9.93 | $10.04 | 173.27M |
| 11/21/2025 | $11.50 | $11.64 | $11.03 | $11.03 | 137.31M |
| 11/20/2025 | $12.10 | $12.87 | $12.00 | $12.26 | 217.10M |
| 11/19/2025 | $12.00 | $12.58 | $11.99 | $12.18 | 227.79M |
| 11/18/2025 | $12.50 | $12.58 | $11.83 | $11.92 | 170.16M |
| 11/17/2025 | $11.76 | $12.50 | $11.75 | $12.35 | 225.88M |
| 11/14/2025 | $11.90 | $12.10 | $11.55 | $11.55 | 145.98M |
| 11/13/2025 | $11.57 | $12.39 | $11.55 | $12.18 | 206.77M |
| 11/12/2025 | $11.61 | $11.80 | $11.26 | $11.52 | 131.22M |
| 11/11/2025 | $11.85 | $11.97 | $11.61 | $11.65 | 154.52M |
| 11/10/2025 | $11.98 | $12.42 | $11.70 | $11.81 | 282.60M |
| 11/7/2025 | $11.40 | $12.26 | $11.28 | $11.76 | 310.80M |
| 11/6/2025 | $10.89 | $11.25 | $10.76 | $11.19 | 169.08M |
| 11/5/2025 | $10.82 | $11.10 | $10.65 | $10.95 | 153.33M |
| 11/4/2025 | $11.15 | $11.29 | $10.75 | $10.84 | 147.62M |
| 11/3/2025 | $11.22 | $11.30 | $10.92 | $11.14 | 194.33M |
| 10/31/2025 | $11.59 | $11.93 | $11.28 | $11.31 | 403.61M |
| 10/30/2025 | $10.25 | $11.35 | $10.22 | $11.35 | 339.08M |
| 10/29/2025 | $9.99 | $10.35 | $9.91 | $10.32 | 130.75M |
| 10/28/2025 | $9.97 | $10.20 | $9.91 | $10.03 | 76.95M |
| 10/27/2025 | $10.13 | $10.15 | $9.84 | $10.03 | 91.86M |
| 10/24/2025 | $9.86 | $10.30 | $9.81 | $9.95 | 124.15M |
| 10/23/2025 | $9.67 | $9.88 | $9.46 | $9.82 | 95.43M |
| 10/22/2025 | $9.90 | $10.25 | $9.55 | $9.80 | 126.85M |
| 10/21/2025 | $10.02 | $10.39 | $9.90 | $10.00 | 118.36M |
| 10/20/2025 | $10.19 | $10.25 | $9.85 | $9.95 | 97.04M |
| 10/17/2025 | $10.50 | $10.65 | $9.98 | $9.99 | 190.22M |