002857.SZ(002857.SZ)
002857.SZ
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $17.31 | $17.31 | $16.43 | $16.46 | 759,600 |
| 10/13/2026 | $16.65 | $16.97 | $16.04 | $16.83 | 1.77M |
| 10/12/2026 | $17.08 | $17.08 | $16.46 | $16.72 | 1.86M |
| 10/9/2026 | $17.31 | $17.44 | $16.05 | $16.90 | 2.65M |
| 10/8/2026 | $17.82 | $18.04 | $17.18 | $17.42 | 1.47M |
| 9/30/2026 | $17.91 | $18.22 | $17.68 | $17.69 | 1.21M |
| 9/29/2026 | $17.93 | $18.00 | $17.52 | $17.80 | 1.55M |
| 9/28/2026 | $17.70 | $17.88 | $17.26 | $17.64 | 1.91M |
| 9/24/2026 | $17.78 | $18.13 | $17.61 | $17.69 | 1.94M |
| 9/23/2026 | $17.93 | $18.11 | $17.60 | $17.77 | 1.24M |
| 9/22/2026 | $17.90 | $18.28 | $17.61 | $17.90 | 1.88M |
| 9/21/2026 | $17.42 | $17.89 | $17.18 | $17.84 | 2.24M |
| 9/18/2026 | $17.47 | $17.58 | $17.14 | $17.24 | 1.48M |
| 9/17/2026 | $17.20 | $17.40 | $17.08 | $17.32 | 1.64M |
| 9/16/2026 | $17.36 | $17.60 | $17.10 | $17.31 | 1.55M |
| 9/15/2026 | $18.00 | $18.18 | $17.40 | $17.43 | 2.10M |
| 9/14/2026 | $17.50 | $18.28 | $17.39 | $18.12 | 2.56M |
| 9/11/2026 | $17.73 | $17.73 | $17.08 | $17.50 | 1.88M |
| 9/10/2026 | $18.16 | $18.16 | $17.58 | $17.80 | 2.31M |
| 9/9/2026 | $18.41 | $18.55 | $18.00 | $18.21 | 3.05M |
| 9/8/2026 | $18.72 | $18.83 | $18.40 | $18.70 | 1.77M |
| 9/7/2026 | $19.15 | $19.24 | $18.69 | $18.76 | 2.08M |
| 9/4/2026 | $19.26 | $19.98 | $19.03 | $19.15 | 1.79M |
| 9/3/2026 | $19.54 | $19.68 | $19.11 | $19.15 | 1.65M |
| 9/2/2026 | $19.56 | $19.79 | $19.29 | $19.38 | 1.44M |
| 9/1/2026 | $19.56 | $20.10 | $19.50 | $19.62 | 2.02M |
| 8/31/2026 | $19.22 | $19.78 | $19.22 | $19.60 | 1.91M |
| 8/28/2026 | $19.53 | $19.70 | $19.30 | $19.36 | 1.57M |
| 8/27/2026 | $19.65 | $19.88 | $19.20 | $19.53 | 2.53M |
| 8/26/2026 | $19.91 | $20.06 | $19.57 | $19.73 | 2.55M |
| 8/25/2026 | $19.18 | $20.00 | $19.05 | $19.89 | 3.60M |
| 8/24/2026 | $18.87 | $20.50 | $18.77 | $19.29 | 4.90M |
| 8/21/2026 | $18.39 | $18.83 | $17.97 | $18.76 | 2.78M |
| 8/20/2026 | $17.88 | $18.99 | $17.40 | $18.60 | 5.38M |
| 8/19/2026 | $18.55 | $18.55 | $17.49 | $17.54 | 3.75M |
| 8/18/2026 | $19.06 | $19.29 | $18.54 | $18.75 | 4.19M |
| 8/17/2026 | $18.51 | $19.27 | $18.30 | $19.18 | 5.71M |
| 8/14/2026 | $17.60 | $18.55 | $17.40 | $18.50 | 6.93M |
| 8/13/2026 | $17.05 | $18.35 | $16.80 | $17.66 | 6.82M |
| 8/12/2026 | $16.65 | $17.00 | $16.42 | $16.95 | 1.87M |
| 8/11/2026 | $16.62 | $16.75 | $16.39 | $16.57 | 1.68M |
| 8/10/2026 | $16.28 | $16.69 | $16.23 | $16.63 | 1.99M |
| 8/7/2026 | $16.63 | $16.74 | $16.22 | $16.28 | 1.88M |
| 8/6/2026 | $16.54 | $16.65 | $16.18 | $16.65 | 2.77M |
| 8/5/2026 | $16.59 | $16.88 | $16.47 | $16.53 | 2.55M |
| 8/4/2026 | $16.08 | $16.78 | $15.92 | $16.68 | 3.21M |
| 8/3/2026 | $15.58 | $15.96 | $15.50 | $15.88 | 2.73M |
| 7/31/2026 | $15.12 | $15.89 | $15.04 | $15.57 | 3.11M |
| 7/30/2026 | $15.50 | $15.98 | $14.95 | $14.96 | 3.78M |
| 7/29/2026 | $14.58 | $15.51 | $14.57 | $15.50 | 4.34M |
| 7/28/2026 | $14.53 | $14.98 | $14.50 | $14.53 | 2.06M |
| 7/27/2026 | $14.27 | $14.82 | $14.16 | $14.66 | 2.95M |
| 7/24/2026 | $14.55 | $14.74 | $14.28 | $14.33 | 3.13M |
| 7/23/2026 | $14.17 | $14.63 | $14.05 | $14.57 | 4.87M |
| 7/22/2026 | $14.37 | $14.78 | $13.80 | $14.00 | 5.83M |
| 7/21/2026 | $16.13 | $16.21 | $14.24 | $14.50 | 11.05M |
| 7/20/2026 | $14.43 | $15.82 | $14.43 | $15.82 | 5.85M |
| 7/17/2026 | $15.02 | $15.15 | $14.11 | $14.38 | 3.34M |
| 7/16/2026 | $14.72 | $15.31 | $14.59 | $15.02 | 2.83M |
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
