002191.SZ002191.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $4.48 | $4.49 | $4.38 | $4.40 | 26.27M |
| 1/15/2026 | $4.52 | $4.54 | $4.45 | $4.46 | 27.27M |
| 1/14/2026 | $4.60 | $4.65 | $4.50 | $4.56 | 50.41M |
| 1/13/2026 | $4.66 | $4.76 | $4.56 | $4.63 | 76.34M |
| 1/12/2026 | $4.35 | $4.73 | $4.34 | $4.68 | 107.10M |
| 1/9/2026 | $4.26 | $4.31 | $4.23 | $4.30 | 20.94M |
| 1/8/2026 | $4.25 | $4.28 | $4.23 | $4.27 | 13.16M |
| 1/7/2026 | $4.28 | $4.30 | $4.23 | $4.25 | 15.05M |
| 1/6/2026 | $4.25 | $4.30 | $4.22 | $4.29 | 18.01M |
| 1/5/2026 | $4.20 | $4.24 | $4.18 | $4.23 | 15.60M |
| 12/31/2025 | $4.22 | $4.24 | $4.17 | $4.19 | 11.85M |
| 12/30/2025 | $4.29 | $4.29 | $4.20 | $4.22 | 18.37M |
| 12/29/2025 | $4.34 | $4.35 | $4.27 | $4.29 | 20.05M |
| 12/26/2025 | $4.45 | $4.47 | $4.36 | $4.38 | 21.91M |
| 12/25/2025 | $4.45 | $4.48 | $4.35 | $4.38 | 23.86M |
| 12/24/2025 | $4.31 | $4.47 | $4.29 | $4.42 | 44.13M |
| 12/23/2025 | $4.19 | $4.45 | $4.18 | $4.34 | 50.04M |
| 12/22/2025 | $4.22 | $4.24 | $4.17 | $4.21 | 13.20M |
| 12/19/2025 | $4.17 | $4.21 | $4.14 | $4.20 | 12.94M |
| 12/18/2025 | $4.09 | $4.16 | $4.08 | $4.13 | 10.03M |
| 12/17/2025 | $4.06 | $4.12 | $4.01 | $4.09 | 11.74M |
| 12/16/2025 | $4.12 | $4.13 | $4.04 | $4.05 | 10.93M |
| 12/15/2025 | $4.08 | $4.16 | $4.06 | $4.13 | 12.04M |
| 12/12/2025 | $4.10 | $4.14 | $4.08 | $4.09 | 13.74M |
| 12/11/2025 | $4.24 | $4.25 | $4.09 | $4.10 | 18.75M |
| 12/10/2025 | $4.22 | $4.25 | $4.20 | $4.23 | 11.65M |
| 12/9/2025 | $4.24 | $4.32 | $4.22 | $4.24 | 21.75M |
| 12/8/2025 | $4.25 | $4.27 | $4.20 | $4.21 | 15.91M |
| 12/5/2025 | $4.12 | $4.26 | $4.11 | $4.25 | 22.64M |
| 12/4/2025 | $4.18 | $4.20 | $4.10 | $4.13 | 17.40M |
| 12/3/2025 | $4.24 | $4.30 | $4.17 | $4.20 | 19.57M |
| 12/2/2025 | $4.23 | $4.25 | $4.16 | $4.24 | 15.59M |
| 12/1/2025 | $4.25 | $4.31 | $4.23 | $4.25 | 14.53M |
| 11/28/2025 | $4.24 | $4.27 | $4.20 | $4.25 | 10.65M |
| 11/27/2025 | $4.26 | $4.28 | $4.21 | $4.23 | 11.31M |
| 11/26/2025 | $4.29 | $4.36 | $4.26 | $4.27 | 14.19M |
| 11/25/2025 | $4.28 | $4.34 | $4.25 | $4.29 | 12.43M |
| 11/24/2025 | $4.27 | $4.27 | $4.21 | $4.24 | 12.72M |
| 11/21/2025 | $4.37 | $4.39 | $4.20 | $4.21 | 24.07M |
| 11/20/2025 | $4.42 | $4.45 | $4.37 | $4.40 | 15.36M |
| 11/19/2025 | $4.60 | $4.62 | $4.36 | $4.40 | 39.74M |
| 11/18/2025 | $4.66 | $4.71 | $4.58 | $4.62 | 35.24M |
| 11/17/2025 | $4.60 | $4.66 | $4.55 | $4.66 | 25.48M |
| 11/14/2025 | $4.64 | $4.69 | $4.60 | $4.60 | 24.42M |
| 11/13/2025 | $4.56 | $4.65 | $4.53 | $4.64 | 30.77M |
| 11/12/2025 | $4.59 | $4.60 | $4.53 | $4.56 | 17.59M |
| 11/11/2025 | $4.62 | $4.62 | $4.57 | $4.58 | 17.84M |
| 11/10/2025 | $4.55 | $4.61 | $4.52 | $4.60 | 26.86M |
| 11/7/2025 | $4.52 | $4.55 | $4.50 | $4.54 | 16.90M |
| 11/6/2025 | $4.58 | $4.59 | $4.53 | $4.54 | 17.99M |
| 11/5/2025 | $4.58 | $4.60 | $4.54 | $4.58 | 21.54M |
| 11/4/2025 | $4.48 | $4.60 | $4.46 | $4.59 | 43.45M |
| 11/3/2025 | $4.46 | $4.50 | $4.43 | $4.49 | 16.68M |
| 10/31/2025 | $4.41 | $4.47 | $4.40 | $4.46 | 17.22M |
| 10/30/2025 | $4.50 | $4.51 | $4.40 | $4.41 | 22.29M |
| 10/29/2025 | $4.58 | $4.59 | $4.46 | $4.50 | 23.83M |
| 10/28/2025 | $4.53 | $4.63 | $4.51 | $4.58 | 27.60M |
| 10/27/2025 | $4.46 | $4.64 | $4.44 | $4.54 | 32.97M |
| 10/24/2025 | $4.46 | $4.55 | $4.44 | $4.45 | 19.03M |
| 10/23/2025 | $4.43 | $4.48 | $4.41 | $4.47 | 14.63M |
| 10/22/2025 | $4.48 | $4.49 | $4.41 | $4.41 | 18.70M |
| 10/21/2025 | $4.45 | $4.51 | $4.36 | $4.48 | 24.17M |
| 10/20/2025 | $4.49 | $4.69 | $4.42 | $4.44 | 30.74M |