002421.SZ002421.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $3.11 | $3.23 | $3.10 | $3.16 | 141.73M |
| 1/13/2026 | $3.20 | $3.23 | $3.09 | $3.10 | 126.98M |
| 1/12/2026 | $2.98 | $3.16 | $2.98 | $3.15 | 147.50M |
| 1/9/2026 | $2.94 | $2.97 | $2.92 | $2.96 | 61.55M |
| 1/8/2026 | $2.89 | $2.95 | $2.87 | $2.94 | 57.75M |
| 1/7/2026 | $2.94 | $2.95 | $2.89 | $2.89 | 59.54M |
| 1/6/2026 | $2.93 | $2.97 | $2.91 | $2.94 | 64.46M |
| 1/5/2026 | $2.95 | $3.00 | $2.91 | $2.95 | 113.07M |
| 12/31/2025 | $2.83 | $2.90 | $2.81 | $2.85 | 49.79M |
| 12/30/2025 | $2.91 | $2.92 | $2.84 | $2.85 | 61.51M |
| 12/29/2025 | $2.84 | $2.90 | $2.78 | $2.90 | 95.84M |
| 12/26/2025 | $2.71 | $2.97 | $2.70 | $2.85 | 158.20M |
| 12/25/2025 | $2.70 | $2.72 | $2.67 | $2.71 | 36.80M |
| 12/24/2025 | $2.67 | $2.70 | $2.66 | $2.70 | 38.73M |
| 12/23/2025 | $2.75 | $2.76 | $2.67 | $2.68 | 47.33M |
| 12/22/2025 | $2.78 | $2.79 | $2.75 | $2.75 | 32.20M |
| 12/19/2025 | $2.75 | $2.79 | $2.74 | $2.78 | 29.70M |
| 12/18/2025 | $2.72 | $2.77 | $2.71 | $2.75 | 27.63M |
| 12/17/2025 | $2.73 | $2.75 | $2.68 | $2.74 | 33.10M |
| 12/16/2025 | $2.81 | $2.82 | $2.72 | $2.73 | 37.50M |
| 12/15/2025 | $2.83 | $2.85 | $2.76 | $2.82 | 29.63M |
| 12/12/2025 | $2.86 | $2.87 | $2.83 | $2.83 | 31.41M |
| 12/11/2025 | $2.93 | $2.94 | $2.85 | $2.86 | 40.07M |
| 12/10/2025 | $2.91 | $2.94 | $2.88 | $2.93 | 36.30M |
| 12/9/2025 | $2.92 | $2.98 | $2.91 | $2.92 | 36.36M |
| 12/8/2025 | $2.94 | $2.96 | $2.92 | $2.93 | 36.68M |
| 12/5/2025 | $2.89 | $2.94 | $2.85 | $2.94 | 33.27M |
| 12/4/2025 | $2.90 | $2.91 | $2.86 | $2.88 | 37.68M |
| 12/3/2025 | $2.97 | $2.98 | $2.91 | $2.91 | 46.00M |
| 12/2/2025 | $3.00 | $3.01 | $2.96 | $2.98 | 35.45M |
| 12/1/2025 | $2.99 | $3.02 | $2.96 | $3.01 | 44.97M |
| 11/28/2025 | $2.94 | $2.99 | $2.92 | $2.98 | 42.88M |
| 11/27/2025 | $2.99 | $3.00 | $2.94 | $2.95 | 57.01M |
| 11/26/2025 | $2.99 | $3.16 | $2.97 | $3.00 | 93.87M |
| 11/25/2025 | $2.93 | $3.01 | $2.93 | $2.99 | 57.78M |
| 11/24/2025 | $2.87 | $2.94 | $2.84 | $2.93 | 53.79M |
| 11/21/2025 | $2.93 | $2.96 | $2.84 | $2.84 | 54.40M |
| 11/20/2025 | $2.97 | $2.98 | $2.92 | $2.95 | 38.62M |
| 11/19/2025 | $3.01 | $3.02 | $2.94 | $2.96 | 43.49M |
| 11/18/2025 | $3.04 | $3.05 | $2.98 | $3.01 | 62.33M |
| 11/17/2025 | $3.02 | $3.05 | $2.99 | $3.04 | 52.71M |
| 11/14/2025 | $3.00 | $3.03 | $2.99 | $3.01 | 53.53M |
| 11/13/2025 | $2.97 | $3.05 | $2.94 | $3.01 | 82.07M |
| 11/12/2025 | $2.95 | $2.97 | $2.93 | $2.96 | 59.21M |
| 11/11/2025 | $2.93 | $2.97 | $2.91 | $2.95 | 61.93M |
| 11/10/2025 | $2.88 | $2.94 | $2.87 | $2.92 | 62.66M |
| 11/7/2025 | $2.93 | $2.94 | $2.86 | $2.88 | 101.43M |
| 11/6/2025 | $3.06 | $3.10 | $2.93 | $2.95 | 158.30M |
| 11/5/2025 | $3.00 | $3.12 | $2.98 | $3.07 | 184.02M |
| 11/4/2025 | $3.14 | $3.18 | $2.99 | $2.99 | 235.34M |
| 11/3/2025 | $3.27 | $3.33 | $3.25 | $3.32 | 37.34M |
| 10/31/2025 | $3.21 | $3.34 | $3.21 | $3.27 | 41.77M |
| 10/30/2025 | $3.28 | $3.28 | $3.20 | $3.22 | 52.78M |
| 10/29/2025 | $3.35 | $3.36 | $3.29 | $3.31 | 34.18M |
| 10/28/2025 | $3.35 | $3.38 | $3.32 | $3.36 | 31.09M |
| 10/27/2025 | $3.40 | $3.40 | $3.33 | $3.35 | 34.71M |
| 10/24/2025 | $3.38 | $3.49 | $3.35 | $3.38 | 43.08M |
| 10/23/2025 | $3.33 | $3.37 | $3.29 | $3.36 | 46.04M |
| 10/22/2025 | $3.30 | $3.33 | $3.28 | $3.31 | 40.23M |
| 10/21/2025 | $3.24 | $3.31 | $3.23 | $3.30 | 33.70M |
| 10/20/2025 | $3.22 | $3.25 | $3.20 | $3.23 | 37.11M |
| 10/17/2025 | $3.28 | $3.29 | $3.19 | $3.20 | 35.90M |