002016.SZ002016.SZ
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $5.88 | $5.89 | $5.76 | $5.78 | 8.61M |
| 1/15/2026 | $5.80 | $5.90 | $5.76 | $5.84 | 9.57M |
| 1/14/2026 | $5.87 | $5.93 | $5.75 | $5.83 | 12.87M |
| 1/13/2026 | $5.90 | $5.94 | $5.83 | $5.88 | 12.42M |
| 1/12/2026 | $5.85 | $5.93 | $5.82 | $5.90 | 12.49M |
| 1/9/2026 | $5.87 | $5.92 | $5.81 | $5.89 | 10.21M |
| 1/8/2026 | $5.78 | $5.90 | $5.73 | $5.89 | 14.14M |
| 1/7/2026 | $5.86 | $5.89 | $5.78 | $5.80 | 11.03M |
| 1/6/2026 | $5.78 | $6.17 | $5.76 | $5.88 | 17.91M |
| 1/5/2026 | $5.79 | $5.90 | $5.76 | $5.77 | 13.09M |
| 12/31/2025 | $5.72 | $5.84 | $5.66 | $5.78 | 8.72M |
| 12/30/2025 | $5.76 | $5.78 | $5.67 | $5.70 | 6.65M |
| 12/29/2025 | $5.79 | $5.83 | $5.74 | $5.76 | 7.42M |
| 12/26/2025 | $5.78 | $5.86 | $5.77 | $5.80 | 7.55M |
| 12/25/2025 | $5.84 | $5.87 | $5.76 | $5.79 | 8.04M |
| 12/24/2025 | $5.89 | $5.92 | $5.82 | $5.83 | 10.82M |
| 12/23/2025 | $6.12 | $6.13 | $5.88 | $5.88 | 11.43M |
| 12/22/2025 | $6.13 | $6.18 | $6.09 | $6.09 | 10.30M |
| 12/19/2025 | $5.97 | $6.20 | $5.91 | $6.13 | 11.28M |
| 12/18/2025 | $5.92 | $6.05 | $5.87 | $5.95 | 7.01M |
| 12/17/2025 | $5.92 | $5.96 | $5.78 | $5.92 | 9.37M |
| 12/16/2025 | $6.01 | $6.05 | $5.91 | $5.94 | 10.35M |
| 12/15/2025 | $6.02 | $6.08 | $5.97 | $6.04 | 8.00M |
| 12/12/2025 | $6.20 | $6.20 | $6.06 | $6.06 | 9.25M |
| 12/11/2025 | $6.36 | $6.40 | $6.12 | $6.14 | 15.32M |
| 12/10/2025 | $6.37 | $6.52 | $6.25 | $6.46 | 18.56M |
| 12/9/2025 | $6.33 | $6.66 | $6.33 | $6.41 | 16.17M |
| 12/8/2025 | $6.36 | $6.41 | $6.28 | $6.39 | 8.56M |
| 12/5/2025 | $6.30 | $6.36 | $6.20 | $6.32 | 7.78M |
| 12/4/2025 | $6.39 | $6.45 | $6.26 | $6.30 | 7.24M |
| 12/3/2025 | $6.37 | $6.43 | $6.31 | $6.38 | 8.92M |
| 12/2/2025 | $6.40 | $6.40 | $6.28 | $6.38 | 6.88M |
| 12/1/2025 | $6.27 | $6.54 | $6.25 | $6.38 | 13.03M |
| 11/28/2025 | $6.21 | $6.27 | $6.10 | $6.27 | 7.67M |
| 11/27/2025 | $6.20 | $6.24 | $6.06 | $6.18 | 10.26M |
| 11/26/2025 | $6.21 | $6.29 | $6.15 | $6.17 | 7.91M |
| 11/25/2025 | $6.16 | $6.25 | $6.07 | $6.21 | 9.41M |
| 11/24/2025 | $6.11 | $6.23 | $6.07 | $6.13 | 9.31M |
| 11/21/2025 | $6.25 | $6.40 | $6.13 | $6.14 | 12.30M |
| 11/20/2025 | $6.36 | $6.42 | $6.16 | $6.30 | 12.35M |
| 11/19/2025 | $6.51 | $6.55 | $6.30 | $6.34 | 12.72M |
| 11/18/2025 | $6.71 | $6.75 | $6.48 | $6.52 | 11.54M |
| 11/17/2025 | $6.65 | $6.77 | $6.61 | $6.75 | 11.54M |
| 11/14/2025 | $6.68 | $6.76 | $6.65 | $6.67 | 11.69M |
| 11/13/2025 | $6.70 | $6.73 | $6.63 | $6.68 | 11.25M |
| 11/12/2025 | $6.70 | $6.84 | $6.69 | $6.72 | 10.63M |
| 11/11/2025 | $6.72 | $6.75 | $6.67 | $6.74 | 9.12M |
| 11/10/2025 | $6.55 | $6.73 | $6.50 | $6.72 | 15.89M |
| 11/7/2025 | $6.70 | $6.72 | $6.54 | $6.58 | 15.59M |
| 11/6/2025 | $6.89 | $6.94 | $6.66 | $6.68 | 22.11M |
| 11/5/2025 | $6.59 | $7.20 | $6.56 | $6.84 | 50.98M |
| 11/4/2025 | $6.70 | $6.74 | $6.57 | $6.62 | 20.30M |
| 11/3/2025 | $6.56 | $6.73 | $6.56 | $6.67 | 25.01M |
| 10/31/2025 | $6.46 | $6.62 | $6.40 | $6.55 | 25.42M |
| 10/30/2025 | $6.65 | $6.70 | $6.45 | $6.48 | 46.98M |
| 10/29/2025 | $6.46 | $6.60 | $6.35 | $6.60 | 14.88M |
| 10/28/2025 | $6.04 | $6.09 | $5.98 | $6.00 | 10.90M |
| 10/27/2025 | $6.16 | $6.17 | $6.01 | $6.06 | 13.44M |
| 10/24/2025 | $6.30 | $6.32 | $6.11 | $6.13 | 18.22M |
| 10/23/2025 | $6.45 | $6.47 | $6.27 | $6.32 | 18.11M |
| 10/22/2025 | $6.28 | $6.56 | $6.27 | $6.47 | 30.04M |
| 10/21/2025 | $6.20 | $6.37 | $6.15 | $6.34 | 18.77M |
| 10/20/2025 | $6.26 | $6.30 | $6.15 | $6.23 | 18.53M |