002166.SZ(002166.SZ)
002166.SZ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $6.66 | $6.76 | $6.41 | $6.57 | 26.51M |
| 7/17/2026 | $7.18 | $7.34 | $6.65 | $6.73 | 39.11M |
| 7/16/2026 | $6.89 | $7.37 | $6.81 | $7.37 | 44.31M |
| 7/15/2026 | $6.60 | $7.11 | $6.50 | $6.96 | 38.12M |
| 7/14/2026 | $6.32 | $6.47 | $6.24 | $6.46 | 9.44M |
| 7/13/2026 | $6.34 | $6.40 | $6.23 | $6.30 | 8.69M |
| 7/10/2026 | $6.20 | $6.42 | $6.12 | $6.34 | 9.91M |
| 7/9/2026 | $6.25 | $6.32 | $6.14 | $6.20 | 9.09M |
| 7/8/2026 | $6.30 | $6.43 | $6.23 | $6.27 | 7.88M |
| 7/7/2026 | $6.55 | $6.55 | $6.29 | $6.30 | 9.82M |
| 7/6/2026 | $6.56 | $6.65 | $6.52 | $6.58 | 9.00M |
| 7/3/2026 | $6.56 | $6.64 | $6.49 | $6.56 | 9.12M |
| 7/2/2026 | $6.40 | $6.57 | $6.35 | $6.49 | 11.97M |
| 7/1/2026 | $6.29 | $6.45 | $6.19 | $6.40 | 10.29M |
| 6/30/2026 | $6.36 | $6.48 | $6.21 | $6.28 | 9.85M |
| 6/29/2026 | $6.37 | $6.52 | $6.06 | $6.43 | 15.46M |
| 6/26/2026 | $6.36 | $6.46 | $6.25 | $6.34 | 12.25M |
| 6/25/2026 | $6.38 | $6.52 | $6.17 | $6.43 | 19.97M |
| 6/24/2026 | $6.74 | $6.82 | $6.34 | $6.40 | 24.50M |
| 6/23/2026 | $6.84 | $7.06 | $6.68 | $6.80 | 24.73M |
| 6/22/2026 | $7.12 | $7.19 | $6.87 | $7.15 | 10.90M |
| 6/18/2026 | $7.30 | $7.36 | $7.18 | $7.20 | 7.17M |
| 6/17/2026 | $7.35 | $7.41 | $7.21 | $7.30 | 7.79M |
| 6/16/2026 | $7.43 | $7.45 | $7.29 | $7.35 | 7.18M |
| 6/15/2026 | $7.49 | $7.58 | $7.40 | $7.48 | 6.09M |
| 6/12/2026 | $7.44 | $7.51 | $7.34 | $7.48 | 6.23M |
| 6/11/2026 | $7.40 | $7.45 | $7.27 | $7.39 | 5.51M |
| 6/10/2026 | $7.49 | $7.52 | $7.29 | $7.42 | 6.12M |
| 6/9/2026 | $7.55 | $7.61 | $7.37 | $7.49 | 5.44M |
| 6/8/2026 | $7.60 | $7.73 | $7.37 | $7.50 | 7.24M |
| 6/5/2026 | $7.69 | $7.78 | $7.60 | $7.70 | 6.21M |
| 6/4/2026 | $7.82 | $7.89 | $7.61 | $7.70 | 7.99M |
| 6/3/2026 | $8.10 | $8.11 | $7.80 | $7.85 | 10.87M |
| 6/2/2026 | $8.28 | $8.29 | $8.04 | $8.10 | 6.75M |
| 6/1/2026 | $8.26 | $8.34 | $8.23 | $8.27 | 8.65M |
| 5/29/2026 | $8.48 | $8.49 | $8.26 | $8.29 | 7.85M |
| 5/28/2026 | $8.40 | $8.51 | $8.31 | $8.43 | 5.56M |
| 5/27/2026 | $8.61 | $8.61 | $8.32 | $8.44 | 8.81M |
| 5/26/2026 | $8.78 | $8.82 | $8.49 | $8.57 | 9.76M |
| 5/25/2026 | $8.68 | $8.79 | $8.61 | $8.79 | 8.76M |
| 5/22/2026 | $8.70 | $8.75 | $8.58 | $8.69 | 8.32M |
| 5/21/2026 | $8.91 | $9.13 | $8.58 | $8.59 | 14.63M |
| 5/20/2026 | $8.81 | $8.97 | $8.68 | $8.92 | 10.53M |
| 5/19/2026 | $8.69 | $8.90 | $8.69 | $8.82 | 7.85M |
| 5/18/2026 | $8.79 | $8.89 | $8.58 | $8.72 | 10.82M |
| 5/15/2026 | $8.78 | $8.99 | $8.71 | $8.78 | 11.15M |
| 5/14/2026 | $8.98 | $8.99 | $8.67 | $8.76 | 10.67M |
| 5/13/2026 | $9.09 | $9.15 | $8.94 | $8.99 | 10.49M |
| 5/12/2026 | $9.30 | $9.32 | $9.07 | $9.09 | 15.28M |
| 5/11/2026 | $9.06 | $9.35 | $9.05 | $9.34 | 24.72M |
| 5/8/2026 | $8.91 | $9.20 | $8.89 | $9.14 | 17.79M |
| 5/7/2026 | $8.88 | $9.05 | $8.87 | $8.90 | 10.22M |
| 5/6/2026 | $8.83 | $9.05 | $8.74 | $8.91 | 13.97M |
| 4/30/2026 | $8.76 | $8.80 | $8.69 | $8.78 | 10.48M |
| 4/29/2026 | $8.57 | $8.65 | $8.53 | $8.59 | 6.62M |
| 4/28/2026 | $8.58 | $8.70 | $8.55 | $8.60 | 7.32M |
| 4/27/2026 | $8.58 | $8.67 | $8.48 | $8.64 | 8.67M |
| 4/24/2026 | $8.76 | $8.80 | $8.58 | $8.65 | 10.05M |
| 4/23/2026 | $9.23 | $9.30 | $8.65 | $8.80 | 17.43M |
| 4/22/2026 | $8.76 | $8.77 | $8.62 | $8.71 | 7.31M |
| 4/21/2026 | $8.93 | $8.94 | $8.72 | $8.76 | 8.28M |