002183.SZ002183.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $5.13 | $5.19 | $5.02 | $5.07 | 63.70M |
| 1/14/2026 | $5.21 | $5.33 | $5.07 | $5.15 | 113.23M |
| 1/13/2026 | $5.32 | $5.33 | $5.17 | $5.18 | 100.58M |
| 1/12/2026 | $5.19 | $5.35 | $5.19 | $5.30 | 136.01M |
| 1/9/2026 | $5.02 | $5.21 | $5.01 | $5.11 | 101.48M |
| 1/8/2026 | $4.98 | $5.04 | $4.95 | $5.01 | 51.52M |
| 1/7/2026 | $5.06 | $5.13 | $4.98 | $5.00 | 66.49M |
| 1/6/2026 | $5.05 | $5.05 | $4.96 | $5.01 | 73.26M |
| 1/5/2026 | $4.90 | $5.09 | $4.85 | $5.04 | 112.52M |
| 12/31/2025 | $4.79 | $4.82 | $4.73 | $4.76 | 38.45M |
| 12/30/2025 | $4.85 | $4.86 | $4.79 | $4.79 | 42.41M |
| 12/29/2025 | $4.85 | $4.93 | $4.84 | $4.87 | 69.30M |
| 12/26/2025 | $4.85 | $5.02 | $4.82 | $5.00 | 107.86M |
| 12/25/2025 | $4.86 | $4.87 | $4.79 | $4.86 | 55.12M |
| 12/24/2025 | $4.66 | $4.88 | $4.65 | $4.85 | 84.04M |
| 12/23/2025 | $4.73 | $4.81 | $4.66 | $4.69 | 36.88M |
| 12/22/2025 | $4.69 | $4.75 | $4.69 | $4.73 | 32.40M |
| 12/19/2025 | $4.60 | $4.74 | $4.56 | $4.72 | 54.08M |
| 12/18/2025 | $4.54 | $4.61 | $4.52 | $4.55 | 27.92M |
| 12/17/2025 | $4.51 | $4.57 | $4.47 | $4.56 | 27.22M |
| 12/16/2025 | $4.57 | $4.60 | $4.51 | $4.52 | 27.10M |
| 12/15/2025 | $4.55 | $4.62 | $4.50 | $4.58 | 26.32M |
| 12/12/2025 | $4.60 | $4.62 | $4.56 | $4.57 | 33.68M |
| 12/11/2025 | $4.79 | $4.80 | $4.56 | $4.60 | 70.64M |
| 12/10/2025 | $4.78 | $4.82 | $4.74 | $4.79 | 24.81M |
| 12/9/2025 | $4.84 | $4.85 | $4.78 | $4.78 | 27.05M |
| 12/8/2025 | $4.86 | $4.88 | $4.81 | $4.85 | 36.72M |
| 12/5/2025 | $4.74 | $4.81 | $4.68 | $4.80 | 29.23M |
| 12/4/2025 | $4.82 | $4.83 | $4.72 | $4.74 | 34.43M |
| 12/3/2025 | $4.85 | $4.87 | $4.79 | $4.84 | 33.07M |
| 12/2/2025 | $4.88 | $4.89 | $4.81 | $4.83 | 27.28M |
| 12/1/2025 | $4.80 | $4.90 | $4.79 | $4.90 | 34.93M |
| 11/28/2025 | $4.76 | $4.81 | $4.71 | $4.81 | 33.03M |
| 11/27/2025 | $4.81 | $4.84 | $4.76 | $4.76 | 31.49M |
| 11/26/2025 | $4.87 | $4.91 | $4.80 | $4.82 | 35.03M |
| 11/25/2025 | $4.88 | $4.92 | $4.83 | $4.88 | 39.95M |
| 11/24/2025 | $4.80 | $4.90 | $4.78 | $4.88 | 46.47M |
| 11/21/2025 | $5.05 | $5.08 | $4.76 | $4.76 | 83.27M |
| 11/20/2025 | $5.15 | $5.19 | $5.08 | $5.10 | 37.97M |
| 11/19/2025 | $5.25 | $5.28 | $5.08 | $5.11 | 52.60M |
| 11/18/2025 | $5.33 | $5.35 | $5.22 | $5.27 | 50.32M |
| 11/17/2025 | $5.27 | $5.37 | $5.24 | $5.36 | 65.83M |
| 11/14/2025 | $5.36 | $5.42 | $5.27 | $5.28 | 75.27M |
| 11/13/2025 | $5.38 | $5.45 | $5.32 | $5.41 | 88.00M |
| 11/12/2025 | $5.31 | $5.49 | $5.20 | $5.40 | 116.76M |
| 11/11/2025 | $5.29 | $5.38 | $5.27 | $5.31 | 78.44M |
| 11/10/2025 | $5.23 | $5.32 | $5.23 | $5.29 | 55.27M |
| 11/7/2025 | $5.28 | $5.34 | $5.22 | $5.27 | 72.98M |
| 11/6/2025 | $5.24 | $5.32 | $5.18 | $5.29 | 103.46M |
| 11/5/2025 | $4.98 | $5.28 | $4.94 | $5.21 | 105.66M |
| 11/4/2025 | $5.09 | $5.10 | $5.00 | $5.04 | 51.60M |
| 11/3/2025 | $5.09 | $5.14 | $5.05 | $5.11 | 50.54M |
| 10/31/2025 | $5.06 | $5.11 | $5.05 | $5.09 | 53.65M |
| 10/30/2025 | $5.18 | $5.20 | $5.02 | $5.06 | 94.88M |
| 10/29/2025 | $5.20 | $5.26 | $5.12 | $5.26 | 62.92M |
| 10/28/2025 | $5.22 | $5.29 | $5.19 | $5.20 | 71.49M |
| 10/27/2025 | $5.19 | $5.34 | $5.19 | $5.29 | 125.93M |
| 10/24/2025 | $5.14 | $5.24 | $5.09 | $5.13 | 98.93M |
| 10/23/2025 | $5.23 | $5.35 | $5.10 | $5.18 | 180.02M |
| 10/22/2025 | $5.03 | $5.04 | $4.92 | $4.98 | 68.11M |
| 10/21/2025 | $4.98 | $5.12 | $4.95 | $5.10 | 56.90M |
| 10/20/2025 | $4.96 | $5.02 | $4.94 | $4.98 | 45.04M |
| 10/17/2025 | $5.03 | $5.13 | $4.88 | $4.91 | 64.20M |