002321.SZ(002321.SZ)
002321.SZ
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $2.03 | $2.03 | $1.92 | $1.93 | 72.01M |
| 10/13/2026 | $1.98 | $2.04 | $1.94 | $2.03 | 68.02M |
| 10/12/2026 | $2.09 | $2.13 | $2.00 | $2.02 | 96.83M |
| 10/9/2026 | $2.05 | $2.11 | $1.98 | $2.09 | 119.50M |
| 10/8/2026 | $2.04 | $2.23 | $2.04 | $2.06 | 141.00M |
| 9/30/2026 | $2.08 | $2.10 | $2.00 | $2.04 | 94.45M |
| 9/29/2026 | $2.07 | $2.12 | $2.04 | $2.08 | 123.04M |
| 9/28/2026 | $2.31 | $2.38 | $2.04 | $2.12 | 210.77M |
| 9/24/2026 | $2.11 | $2.27 | $2.11 | $2.27 | 113.59M |
| 9/23/2026 | $2.17 | $2.20 | $2.05 | $2.06 | 137.30M |
| 9/22/2026 | $2.15 | $2.40 | $2.15 | $2.22 | 217.58M |
| 9/21/2026 | $2.09 | $2.30 | $2.03 | $2.30 | 118.11M |
| 9/18/2026 | $2.11 | $2.18 | $2.04 | $2.09 | 107.43M |
| 9/17/2026 | $1.97 | $2.18 | $1.94 | $2.18 | 53.36M |
| 9/16/2026 | $1.96 | $1.99 | $1.93 | $1.98 | 33.81M |
| 9/15/2026 | $2.06 | $2.07 | $1.97 | $1.98 | 31.29M |
| 9/14/2026 | $2.09 | $2.10 | $2.03 | $2.07 | 38.53M |
| 9/11/2026 | $2.18 | $2.18 | $2.07 | $2.09 | 44.03M |
| 9/10/2026 | $2.20 | $2.22 | $2.14 | $2.16 | 42.54M |
| 9/9/2026 | $2.22 | $2.26 | $2.19 | $2.21 | 58.87M |
| 9/8/2026 | $2.22 | $2.26 | $2.20 | $2.25 | 58.56M |
| 9/7/2026 | $2.15 | $2.22 | $2.13 | $2.21 | 62.40M |
| 9/4/2026 | $2.07 | $2.17 | $2.05 | $2.14 | 38.77M |
| 9/3/2026 | $2.10 | $2.12 | $2.05 | $2.07 | 29.89M |
| 9/2/2026 | $2.17 | $2.17 | $2.08 | $2.11 | 31.81M |
| 9/1/2026 | $2.08 | $2.18 | $2.07 | $2.17 | 44.03M |
| 8/31/2026 | $2.15 | $2.15 | $2.07 | $2.08 | 33.86M |
| 8/28/2026 | $2.11 | $2.16 | $2.07 | $2.15 | 35.91M |
| 8/27/2026 | $2.06 | $2.12 | $2.04 | $2.11 | 36.94M |
| 8/26/2026 | $2.07 | $2.11 | $2.05 | $2.06 | 23.46M |
| 8/25/2026 | $2.03 | $2.08 | $2.01 | $2.07 | 24.75M |
| 8/24/2026 | $2.03 | $2.04 | $1.98 | $2.02 | 24.18M |
| 8/21/2026 | $2.03 | $2.05 | $1.99 | $2.03 | 29.23M |
| 8/20/2026 | $2.03 | $2.06 | $1.99 | $2.04 | 39.68M |
| 8/19/2026 | $2.09 | $2.11 | $2.02 | $2.03 | 51.48M |
| 8/18/2026 | $2.01 | $2.11 | $2.01 | $2.09 | 55.48M |
| 8/17/2026 | $2.01 | $2.05 | $1.97 | $2.02 | 26.99M |
| 8/14/2026 | $2.00 | $2.01 | $1.95 | $1.98 | 24.57M |
| 8/13/2026 | $2.01 | $2.03 | $1.97 | $2.00 | 31.14M |
| 8/12/2026 | $1.99 | $2.02 | $1.96 | $2.00 | 29.35M |
| 8/11/2026 | $1.96 | $2.01 | $1.95 | $1.99 | 31.27M |
| 8/10/2026 | $1.90 | $1.98 | $1.89 | $1.97 | 36.17M |
| 8/7/2026 | $1.92 | $1.92 | $1.86 | $1.90 | 24.38M |
| 8/6/2026 | $1.92 | $1.94 | $1.87 | $1.93 | 21.74M |
| 8/5/2026 | $1.92 | $1.94 | $1.89 | $1.91 | 24.33M |
| 8/4/2026 | $1.92 | $1.93 | $1.89 | $1.92 | 19.74M |
| 8/3/2026 | $1.87 | $1.92 | $1.86 | $1.91 | 27.13M |
| 7/31/2026 | $1.85 | $1.87 | $1.82 | $1.87 | 23.75M |
| 7/30/2026 | $1.86 | $1.91 | $1.84 | $1.84 | 25.36M |
| 7/29/2026 | $1.85 | $1.88 | $1.84 | $1.86 | 23.82M |
| 7/28/2026 | $1.83 | $1.89 | $1.82 | $1.85 | 24.26M |
| 7/27/2026 | $1.80 | $1.84 | $1.79 | $1.83 | 15.95M |
| 7/24/2026 | $1.87 | $1.89 | $1.80 | $1.81 | 21.53M |
| 7/23/2026 | $1.82 | $1.88 | $1.81 | $1.88 | 25.52M |
| 7/22/2026 | $1.81 | $1.86 | $1.80 | $1.83 | 19.16M |
| 7/21/2026 | $1.86 | $1.86 | $1.79 | $1.82 | 28.48M |
| 7/20/2026 | $1.87 | $1.92 | $1.84 | $1.86 | 28.56M |
| 7/17/2026 | $1.92 | $1.96 | $1.84 | $1.86 | 34.04M |
| 7/16/2026 | $1.93 | $1.95 | $1.90 | $1.92 | 26.82M |
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
