002181.SZ002181.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $10.39 | $11.55 | $10.30 | $11.55 | 184.14M |
| 1/13/2026 | $11.34 | $11.68 | $10.32 | $10.50 | 170.64M |
| 1/12/2026 | $10.38 | $11.09 | $10.38 | $11.09 | 153.15M |
| 1/9/2026 | $9.15 | $10.08 | $9.10 | $10.08 | 73.27M |
| 1/8/2026 | $8.92 | $9.25 | $8.86 | $9.16 | 46.14M |
| 1/7/2026 | $9.00 | $9.17 | $8.88 | $8.94 | 42.96M |
| 1/6/2026 | $8.86 | $9.14 | $8.81 | $9.04 | 52.67M |
| 1/5/2026 | $8.65 | $8.95 | $8.62 | $8.95 | 58.08M |
| 12/31/2025 | $8.45 | $8.82 | $8.41 | $8.62 | 56.97M |
| 12/30/2025 | $8.49 | $8.65 | $8.43 | $8.45 | 26.99M |
| 12/29/2025 | $8.46 | $8.57 | $8.45 | $8.49 | 17.06M |
| 12/26/2025 | $8.54 | $8.60 | $8.44 | $8.49 | 19.75M |
| 12/25/2025 | $8.37 | $8.54 | $8.35 | $8.53 | 23.67M |
| 12/24/2025 | $8.29 | $8.39 | $8.27 | $8.37 | 17.38M |
| 12/23/2025 | $8.45 | $8.45 | $8.29 | $8.31 | 29.57M |
| 12/22/2025 | $8.37 | $8.67 | $8.35 | $8.53 | 44.93M |
| 12/19/2025 | $8.30 | $8.45 | $8.20 | $8.43 | 29.35M |
| 12/18/2025 | $8.35 | $8.45 | $8.24 | $8.26 | 28.58M |
| 12/17/2025 | $8.16 | $8.31 | $8.10 | $8.29 | 23.20M |
| 12/16/2025 | $8.40 | $8.45 | $8.19 | $8.22 | 23.05M |
| 12/15/2025 | $8.45 | $8.57 | $8.35 | $8.47 | 19.43M |
| 12/12/2025 | $8.65 | $8.66 | $8.47 | $8.47 | 33.18M |
| 12/11/2025 | $9.14 | $9.16 | $8.24 | $8.66 | 45.57M |
| 12/10/2025 | $9.05 | $9.22 | $9.02 | $9.15 | 26.25M |
| 12/9/2025 | $9.09 | $9.34 | $9.06 | $9.14 | 35.06M |
| 12/8/2025 | $8.98 | $9.14 | $8.98 | $9.10 | 24.26M |
| 12/5/2025 | $8.91 | $9.02 | $8.81 | $8.98 | 25.80M |
| 12/4/2025 | $9.13 | $9.20 | $8.91 | $8.94 | 32.39M |
| 12/3/2025 | $9.32 | $9.45 | $9.13 | $9.17 | 34.43M |
| 12/2/2025 | $9.47 | $9.51 | $9.30 | $9.35 | 37.27M |
| 12/1/2025 | $9.41 | $9.65 | $9.38 | $9.49 | 51.67M |
| 11/28/2025 | $9.26 | $9.50 | $9.22 | $9.46 | 61.55M |
| 11/27/2025 | $9.25 | $9.38 | $9.21 | $9.26 | 40.37M |
| 11/26/2025 | $9.20 | $9.47 | $9.17 | $9.26 | 52.59M |
| 11/25/2025 | $9.15 | $9.41 | $9.09 | $9.31 | 60.87M |
| 11/24/2025 | $8.96 | $9.22 | $8.87 | $9.15 | 51.43M |
| 11/21/2025 | $8.96 | $9.25 | $8.93 | $8.94 | 50.05M |
| 11/20/2025 | $9.36 | $9.37 | $9.09 | $9.10 | 37.93M |
| 11/19/2025 | $9.40 | $9.43 | $9.19 | $9.34 | 45.05M |
| 11/18/2025 | $9.63 | $9.67 | $9.40 | $9.45 | 51.61M |
| 11/17/2025 | $9.57 | $9.73 | $9.51 | $9.63 | 38.91M |
| 11/14/2025 | $9.75 | $9.80 | $9.63 | $9.64 | 49.11M |
| 11/13/2025 | $9.75 | $9.93 | $9.67 | $9.85 | 58.87M |
| 11/12/2025 | $10.02 | $10.18 | $9.75 | $9.84 | 89.70M |
| 11/11/2025 | $10.20 | $10.34 | $10.04 | $10.13 | 123.35M |
| 11/10/2025 | $10.67 | $11.11 | $10.37 | $10.40 | 154.07M |
| 11/7/2025 | $10.67 | $11.17 | $10.66 | $10.66 | 194.43M |
| 11/6/2025 | $12.81 | $13.00 | $11.84 | $11.84 | 81.99M |
| 11/5/2025 | $12.63 | $13.99 | $12.01 | $13.15 | 266.49M |
| 11/4/2025 | $12.74 | $12.75 | $12.50 | $12.75 | 78.37M |
| 11/3/2025 | $11.59 | $11.59 | $11.59 | $11.59 | 7.89M |
| 10/31/2025 | $9.78 | $10.54 | $9.60 | $10.54 | 73.33M |
| 10/30/2025 | $9.79 | $10.24 | $9.46 | $9.58 | 99.62M |
| 10/29/2025 | $10.00 | $10.38 | $9.63 | $9.74 | 110.03M |
| 10/28/2025 | $9.11 | $10.01 | $9.00 | $10.01 | 111.13M |
| 10/27/2025 | $9.00 | $9.30 | $8.80 | $9.10 | 82.29M |
| 10/24/2025 | $9.00 | $9.15 | $8.81 | $8.93 | 68.36M |
| 10/23/2025 | $8.95 | $9.02 | $8.51 | $8.91 | 84.36M |
| 10/22/2025 | $8.95 | $9.36 | $8.90 | $8.91 | 93.30M |
| 10/21/2025 | $8.71 | $9.23 | $8.62 | $9.10 | 101.19M |
| 10/20/2025 | $8.77 | $8.88 | $8.51 | $8.65 | 76.63M |
| 10/17/2025 | $8.39 | $8.88 | $8.34 | $8.64 | 98.76M |