002179.SZ(002179.SZ)
002179.SZ
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $33.10 | $33.67 | $33.00 | $33.06 | 8.85M |
| 10/13/2026 | $32.77 | $33.88 | $32.48 | $33.64 | 19.00M |
| 10/12/2026 | $33.30 | $33.30 | $32.82 | $33.06 | 12.82M |
| 10/9/2026 | $33.10 | $33.57 | $32.30 | $33.39 | 20.71M |
| 10/8/2026 | $33.30 | $34.40 | $33.00 | $33.18 | 21.44M |
| 9/30/2026 | $33.30 | $33.85 | $33.08 | $33.33 | 16.83M |
| 9/29/2026 | $33.27 | $33.39 | $32.78 | $32.90 | 16.33M |
| 9/28/2026 | $34.24 | $34.25 | $32.87 | $33.27 | 22.52M |
| 9/24/2026 | $34.60 | $34.87 | $34.22 | $34.24 | 12.52M |
| 9/23/2026 | $35.18 | $35.22 | $34.75 | $34.77 | 13.50M |
| 9/22/2026 | $36.00 | $36.25 | $35.11 | $35.18 | 16.89M |
| 9/21/2026 | $35.52 | $36.08 | $35.31 | $35.63 | 20.54M |
| 9/18/2026 | $35.00 | $35.59 | $34.99 | $35.52 | 28.73M |
| 9/17/2026 | $34.69 | $35.44 | $34.60 | $34.78 | 14.96M |
| 9/16/2026 | $34.68 | $35.08 | $34.35 | $34.84 | 16.83M |
| 9/15/2026 | $34.01 | $35.15 | $34.00 | $34.68 | 19.60M |
| 9/14/2026 | $35.19 | $35.25 | $34.00 | $34.18 | 22.88M |
| 9/11/2026 | $34.52 | $36.08 | $34.48 | $35.22 | 29.04M |
| 9/10/2026 | $34.40 | $35.05 | $34.17 | $34.83 | 18.07M |
| 9/9/2026 | $34.05 | $34.74 | $33.97 | $34.60 | 17.84M |
| 9/8/2026 | $34.14 | $34.30 | $33.96 | $34.01 | 10.95M |
| 9/7/2026 | $34.25 | $34.39 | $33.89 | $34.15 | 15.43M |
| 9/4/2026 | $34.78 | $34.88 | $34.07 | $34.22 | 16.07M |
| 9/3/2026 | $34.51 | $34.78 | $34.23 | $34.64 | 12.03M |
| 9/2/2026 | $34.56 | $34.66 | $34.00 | $34.32 | 17.58M |
| 9/1/2026 | $35.24 | $35.24 | $34.81 | $34.90 | 14.14M |
| 8/31/2026 | $34.92 | $35.30 | $34.56 | $35.25 | 16.78M |
| 8/28/2026 | $35.31 | $35.78 | $35.10 | $35.18 | 20.55M |
| 8/27/2026 | $34.99 | $35.66 | $34.25 | $35.50 | 45.69M |
| 8/26/2026 | $33.48 | $33.68 | $33.25 | $33.37 | 15.07M |
| 8/25/2026 | $32.87 | $33.92 | $32.37 | $33.37 | 21.63M |
| 8/24/2026 | $34.50 | $34.99 | $32.70 | $33.01 | 31.08M |
| 8/21/2026 | $34.03 | $34.60 | $33.88 | $34.42 | 12.93M |
| 8/20/2026 | $34.74 | $34.78 | $34.05 | $34.19 | 15.47M |
| 8/19/2026 | $35.42 | $35.58 | $34.35 | $34.38 | 26.71M |
| 8/18/2026 | $35.62 | $36.03 | $35.14 | $35.71 | 21.55M |
| 8/17/2026 | $36.01 | $36.02 | $35.12 | $35.82 | 27.82M |
| 8/14/2026 | $35.85 | $37.24 | $35.60 | $36.08 | 27.87M |
| 8/13/2026 | $35.78 | $36.28 | $35.41 | $35.47 | 24.90M |
| 8/12/2026 | $35.06 | $35.76 | $34.95 | $35.48 | 14.96M |
| 8/11/2026 | $35.16 | $35.51 | $34.80 | $35.18 | 17.44M |
| 8/10/2026 | $35.46 | $35.99 | $35.03 | $35.50 | 22.40M |
| 8/7/2026 | $34.61 | $35.74 | $34.35 | $35.46 | 35.44M |
| 8/6/2026 | $34.45 | $34.88 | $33.90 | $34.67 | 31.29M |
| 8/5/2026 | $34.05 | $35.22 | $33.94 | $34.75 | 37.24M |
| 8/4/2026 | $34.09 | $34.60 | $34.08 | $34.41 | 26.23M |
| 8/3/2026 | $33.70 | $34.16 | $33.68 | $34.07 | 16.15M |
| 7/31/2026 | $34.43 | $34.58 | $33.85 | $34.04 | 29.58M |
| 7/30/2026 | $33.33 | $33.82 | $32.85 | $33.38 | 26.47M |
| 7/29/2026 | $32.91 | $33.69 | $32.72 | $33.67 | 23.06M |
| 7/28/2026 | $33.57 | $33.74 | $32.85 | $32.91 | 22.18M |
| 7/27/2026 | $33.52 | $34.10 | $33.34 | $34.08 | 22.23M |
| 7/24/2026 | $33.78 | $33.99 | $33.30 | $33.33 | 16.70M |
| 7/23/2026 | $34.31 | $34.40 | $33.73 | $34.10 | 21.29M |
| 7/22/2026 | $33.87 | $34.83 | $33.67 | $34.31 | 36.04M |
| 7/21/2026 | $32.41 | $34.15 | $31.90 | $34.07 | 44.09M |
| 7/20/2026 | $33.50 | $33.68 | $31.88 | $32.27 | 38.67M |
| 7/17/2026 | $33.90 | $34.23 | $32.50 | $32.70 | 35.18M |
| 7/16/2026 | $34.40 | $35.03 | $33.80 | $34.01 | 36.05M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
