002201.SZ002201.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $13.00 | $13.77 | $11.90 | $12.08 | 168.55M |
| 1/14/2026 | $11.26 | $12.52 | $11.25 | $12.52 | 72.29M |
| 1/13/2026 | $12.15 | $12.23 | $11.38 | $11.38 | 98.68M |
| 1/12/2026 | $11.87 | $12.31 | $11.86 | $12.13 | 123.04M |
| 1/9/2026 | $12.51 | $12.95 | $11.53 | $11.63 | 151.41M |
| 1/8/2026 | $10.61 | $11.78 | $10.52 | $11.78 | 118.93M |
| 1/7/2026 | $11.02 | $11.10 | $10.67 | $10.71 | 69.05M |
| 1/6/2026 | $10.88 | $11.50 | $10.80 | $11.17 | 81.93M |
| 1/5/2026 | $11.43 | $11.53 | $10.81 | $10.94 | 85.67M |
| 12/31/2025 | $11.63 | $11.79 | $11.03 | $11.42 | 133.84M |
| 12/30/2025 | $10.40 | $12.33 | $10.10 | $11.94 | 206.30M |
| 12/29/2025 | $12.56 | $12.66 | $11.21 | $11.21 | 154.49M |
| 12/26/2025 | $12.45 | $12.45 | $12.45 | $12.45 | 58.57M |
| 12/25/2025 | $11.32 | $11.32 | $11.32 | $11.32 | 6.54M |
| 12/24/2025 | $10.00 | $10.29 | $9.86 | $10.29 | 21.27M |
| 12/23/2025 | $8.50 | $9.35 | $8.39 | $9.35 | 35.32M |
| 12/22/2025 | $8.40 | $8.60 | $8.40 | $8.50 | 22.26M |
| 12/19/2025 | $8.23 | $8.41 | $8.23 | $8.37 | 14.83M |
| 12/18/2025 | $8.24 | $8.36 | $8.16 | $8.23 | 12.67M |
| 12/17/2025 | $8.16 | $8.36 | $8.12 | $8.35 | 21.99M |
| 12/16/2025 | $8.49 | $8.50 | $8.16 | $8.22 | 24.16M |
| 12/15/2025 | $8.32 | $8.60 | $8.26 | $8.51 | 31.69M |
| 12/12/2025 | $8.32 | $8.51 | $8.21 | $8.33 | 29.11M |
| 12/11/2025 | $8.19 | $8.70 | $8.16 | $8.41 | 44.03M |
| 12/10/2025 | $7.91 | $8.30 | $7.88 | $8.16 | 23.04M |
| 12/9/2025 | $8.07 | $8.08 | $7.86 | $7.91 | 13.96M |
| 12/8/2025 | $8.00 | $8.25 | $8.00 | $8.08 | 21.00M |
| 12/5/2025 | $7.81 | $8.00 | $7.77 | $7.91 | 10.83M |
| 12/4/2025 | $7.78 | $7.85 | $7.69 | $7.81 | 7.31M |
| 12/3/2025 | $7.88 | $7.95 | $7.70 | $7.79 | 9.15M |
| 12/2/2025 | $8.03 | $8.03 | $7.87 | $7.91 | 9.75M |
| 12/1/2025 | $8.02 | $8.23 | $7.98 | $8.04 | 13.30M |
| 11/28/2025 | $7.89 | $8.02 | $7.79 | $7.99 | 10.30M |
| 11/27/2025 | $7.97 | $8.04 | $7.86 | $7.89 | 10.78M |
| 11/26/2025 | $8.20 | $8.20 | $7.91 | $7.97 | 16.49M |
| 11/25/2025 | $8.11 | $8.42 | $8.09 | $8.18 | 22.42M |
| 11/24/2025 | $8.12 | $8.16 | $7.90 | $7.99 | 17.21M |
| 11/21/2025 | $8.29 | $8.34 | $7.94 | $8.07 | 29.54M |
| 11/20/2025 | $7.86 | $8.56 | $7.86 | $8.37 | 53.72M |
| 11/19/2025 | $8.09 | $8.14 | $7.75 | $7.86 | 16.36M |
| 11/18/2025 | $8.23 | $8.36 | $8.06 | $8.09 | 13.10M |
| 11/17/2025 | $8.40 | $8.42 | $8.18 | $8.25 | 14.40M |
| 11/14/2025 | $8.51 | $8.61 | $8.39 | $8.42 | 12.65M |
| 11/13/2025 | $8.48 | $8.73 | $8.48 | $8.58 | 14.36M |
| 11/12/2025 | $8.66 | $8.68 | $8.48 | $8.52 | 11.15M |
| 11/11/2025 | $8.48 | $8.76 | $8.44 | $8.65 | 17.38M |
| 11/10/2025 | $8.51 | $8.60 | $8.44 | $8.47 | 15.72M |
| 11/7/2025 | $8.63 | $8.72 | $8.48 | $8.56 | 14.29M |
| 11/6/2025 | $8.77 | $8.79 | $8.57 | $8.63 | 14.86M |
| 11/5/2025 | $8.40 | $8.84 | $8.37 | $8.78 | 25.70M |
| 11/4/2025 | $8.72 | $8.72 | $8.44 | $8.45 | 19.59M |
| 11/3/2025 | $8.56 | $8.73 | $8.42 | $8.69 | 24.39M |
| 10/31/2025 | $8.47 | $8.66 | $8.42 | $8.55 | 21.31M |
| 10/30/2025 | $8.40 | $8.60 | $8.34 | $8.46 | 21.84M |
| 10/29/2025 | $8.37 | $8.45 | $8.28 | $8.40 | 24.48M |
| 10/28/2025 | $8.02 | $8.27 | $8.01 | $8.23 | 18.46M |
| 10/27/2025 | $7.98 | $8.15 | $7.98 | $8.07 | 13.67M |
| 10/24/2025 | $8.18 | $8.21 | $7.94 | $8.01 | 16.12M |
| 10/23/2025 | $8.21 | $8.24 | $8.07 | $8.18 | 10.51M |
| 10/22/2025 | $8.12 | $8.25 | $8.07 | $8.20 | 11.73M |
| 10/21/2025 | $8.12 | $8.19 | $8.05 | $8.15 | 15.46M |
| 10/20/2025 | $7.74 | $8.47 | $7.74 | $8.15 | 29.93M |
| 10/17/2025 | $7.80 | $7.91 | $7.69 | $7.72 | 10.50M |