002671.SZ(002671.SZ)
002671.SZ
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $3.99 | $4.12 | $3.93 | $4.10 | 12.07M |
| 10/12/2026 | $4.07 | $4.07 | $3.99 | $4.01 | 8.43M |
| 10/9/2026 | $4.03 | $4.08 | $3.93 | $4.07 | 10.99M |
| 10/8/2026 | $4.06 | $4.13 | $3.99 | $4.02 | 8.12M |
| 9/30/2026 | $4.07 | $4.09 | $3.98 | $4.06 | 7.88M |
| 9/29/2026 | $4.02 | $4.10 | $4.00 | $4.06 | 7.21M |
| 9/28/2026 | $4.03 | $4.06 | $3.98 | $4.02 | 9.39M |
| 9/24/2026 | $4.01 | $4.07 | $3.99 | $4.03 | 8.32M |
| 9/23/2026 | $4.04 | $4.10 | $4.01 | $4.02 | 6.41M |
| 9/22/2026 | $4.04 | $4.08 | $3.99 | $4.04 | 9.38M |
| 9/21/2026 | $3.93 | $4.06 | $3.91 | $4.04 | 9.63M |
| 9/18/2026 | $3.98 | $4.01 | $3.91 | $3.92 | 9.34M |
| 9/17/2026 | $3.89 | $3.97 | $3.83 | $3.97 | 8.80M |
| 9/16/2026 | $3.86 | $3.93 | $3.80 | $3.92 | 8.75M |
| 9/15/2026 | $4.00 | $4.01 | $3.85 | $3.87 | 11.57M |
| 9/14/2026 | $4.04 | $4.07 | $3.98 | $4.01 | 10.08M |
| 9/11/2026 | $4.07 | $4.09 | $3.92 | $4.04 | 10.37M |
| 9/10/2026 | $4.12 | $4.15 | $4.05 | $4.08 | 7.69M |
| 9/9/2026 | $4.15 | $4.17 | $4.10 | $4.12 | 9.18M |
| 9/8/2026 | $4.03 | $4.17 | $4.03 | $4.14 | 11.33M |
| 9/7/2026 | $4.00 | $4.06 | $3.99 | $4.03 | 8.45M |
| 9/4/2026 | $4.02 | $4.08 | $3.98 | $4.02 | 9.76M |
| 9/3/2026 | $4.10 | $4.12 | $3.97 | $3.99 | 8.78M |
| 9/2/2026 | $4.06 | $4.09 | $3.98 | $4.07 | 10.52M |
| 9/1/2026 | $4.00 | $4.08 | $3.98 | $4.07 | 11.69M |
| 8/31/2026 | $4.00 | $4.05 | $3.91 | $3.97 | 15.71M |
| 8/28/2026 | $4.00 | $4.08 | $3.98 | $4.07 | 8.82M |
| 8/27/2026 | $4.02 | $4.03 | $3.96 | $3.98 | 7.03M |
| 8/26/2026 | $3.99 | $4.05 | $3.98 | $4.04 | 8.48M |
| 8/25/2026 | $3.90 | $4.01 | $3.88 | $4.00 | 9.93M |
| 8/24/2026 | $3.96 | $3.97 | $3.87 | $3.90 | 8.64M |
| 8/21/2026 | $3.94 | $3.97 | $3.86 | $3.94 | 8.77M |
| 8/20/2026 | $3.92 | $3.96 | $3.90 | $3.93 | 8.30M |
| 8/19/2026 | $3.94 | $3.97 | $3.88 | $3.88 | 8.89M |
| 8/18/2026 | $3.97 | $4.01 | $3.94 | $3.96 | 6.41M |
| 8/17/2026 | $3.94 | $4.00 | $3.90 | $3.97 | 8.81M |
| 8/14/2026 | $3.94 | $3.95 | $3.88 | $3.92 | 8.90M |
| 8/13/2026 | $3.99 | $4.01 | $3.90 | $3.92 | 9.10M |
| 8/12/2026 | $3.96 | $4.00 | $3.93 | $3.99 | 7.50M |
| 8/11/2026 | $3.93 | $3.98 | $3.91 | $3.96 | 9.49M |
| 8/10/2026 | $3.86 | $3.98 | $3.83 | $3.95 | 14.95M |
| 8/7/2026 | $3.88 | $3.89 | $3.75 | $3.84 | 9.53M |
| 8/6/2026 | $3.82 | $3.89 | $3.80 | $3.87 | 12.36M |
| 8/5/2026 | $3.85 | $3.90 | $3.76 | $3.82 | 12.20M |
| 8/4/2026 | $3.91 | $3.95 | $3.82 | $3.83 | 12.73M |
| 8/3/2026 | $3.72 | $3.89 | $3.71 | $3.88 | 13.73M |
| 7/31/2026 | $3.69 | $3.72 | $3.63 | $3.69 | 9.90M |
| 7/30/2026 | $3.66 | $3.74 | $3.61 | $3.65 | 10.87M |
| 7/29/2026 | $3.60 | $3.71 | $3.59 | $3.67 | 11.83M |
| 7/28/2026 | $3.52 | $3.63 | $3.52 | $3.60 | 9.97M |
| 7/27/2026 | $3.47 | $3.58 | $3.46 | $3.55 | 11.44M |
| 7/24/2026 | $3.56 | $3.60 | $3.45 | $3.47 | 10.74M |
| 7/23/2026 | $3.43 | $3.61 | $3.43 | $3.58 | 14.30M |
| 7/22/2026 | $3.49 | $3.56 | $3.42 | $3.44 | 12.63M |
| 7/21/2026 | $3.63 | $3.65 | $3.41 | $3.55 | 19.91M |
| 7/20/2026 | $3.70 | $3.82 | $3.59 | $3.64 | 14.77M |
| 7/17/2026 | $3.82 | $3.90 | $3.68 | $3.70 | 15.53M |
| 7/16/2026 | $3.79 | $3.87 | $3.73 | $3.82 | 12.06M |
| 7/15/2026 | $3.76 | $3.86 | $3.74 | $3.80 | 11.72M |
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
