002204.SZ002204.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $7.60 | $7.60 | $7.43 | $7.50 | 52.59M |
| 1/14/2026 | $7.68 | $7.85 | $7.55 | $7.62 | 74.50M |
| 1/13/2026 | $8.08 | $8.08 | $7.69 | $7.72 | 89.94M |
| 1/12/2026 | $7.98 | $8.18 | $7.97 | $8.13 | 99.36M |
| 1/9/2026 | $7.84 | $8.02 | $7.80 | $7.89 | 97.90M |
| 1/8/2026 | $7.61 | $7.93 | $7.61 | $7.86 | 112.49M |
| 1/7/2026 | $7.49 | $7.76 | $7.39 | $7.57 | 88.10M |
| 1/6/2026 | $7.41 | $7.55 | $7.21 | $7.50 | 99.17M |
| 1/5/2026 | $7.66 | $7.69 | $7.49 | $7.58 | 71.45M |
| 12/31/2025 | $7.53 | $7.72 | $7.47 | $7.65 | 73.94M |
| 12/30/2025 | $7.38 | $7.68 | $7.33 | $7.57 | 71.69M |
| 12/29/2025 | $7.61 | $7.63 | $7.40 | $7.43 | 56.30M |
| 12/26/2025 | $7.60 | $7.70 | $7.48 | $7.60 | 86.85M |
| 12/25/2025 | $7.43 | $7.77 | $7.40 | $7.69 | 119.56M |
| 12/24/2025 | $7.37 | $7.48 | $7.30 | $7.43 | 77.54M |
| 12/23/2025 | $7.65 | $7.71 | $7.38 | $7.43 | 109.19M |
| 12/22/2025 | $8.10 | $8.28 | $7.61 | $7.65 | 221.53M |
| 12/19/2025 | $7.22 | $7.89 | $7.18 | $7.89 | 58.60M |
| 12/18/2025 | $7.06 | $7.25 | $7.00 | $7.17 | 31.34M |
| 12/17/2025 | $7.10 | $7.21 | $6.98 | $7.13 | 42.75M |
| 12/16/2025 | $7.40 | $7.41 | $7.08 | $7.11 | 61.16M |
| 12/15/2025 | $7.38 | $7.56 | $7.33 | $7.44 | 54.23M |
| 12/12/2025 | $7.33 | $7.49 | $7.29 | $7.38 | 53.73M |
| 12/11/2025 | $7.26 | $7.50 | $7.24 | $7.37 | 86.67M |
| 12/10/2025 | $7.18 | $7.37 | $7.14 | $7.26 | 47.91M |
| 12/9/2025 | $7.14 | $7.20 | $7.06 | $7.18 | 59.82M |
| 12/8/2025 | $7.11 | $7.27 | $7.04 | $7.18 | 82.98M |
| 12/5/2025 | $6.86 | $7.14 | $6.83 | $7.10 | 84.54M |
| 12/4/2025 | $6.77 | $6.93 | $6.75 | $6.86 | 48.79M |
| 12/3/2025 | $6.68 | $6.89 | $6.64 | $6.78 | 56.14M |
| 12/2/2025 | $6.70 | $6.71 | $6.59 | $6.66 | 23.01M |
| 12/1/2025 | $6.66 | $6.83 | $6.62 | $6.71 | 41.45M |
| 11/28/2025 | $6.52 | $6.63 | $6.48 | $6.61 | 30.31M |
| 11/27/2025 | $6.51 | $6.71 | $6.51 | $6.52 | 36.60M |
| 11/26/2025 | $6.65 | $6.67 | $6.47 | $6.48 | 40.27M |
| 11/25/2025 | $6.68 | $6.70 | $6.60 | $6.64 | 33.55M |
| 11/24/2025 | $6.66 | $6.74 | $6.53 | $6.66 | 41.76M |
| 11/21/2025 | $6.75 | $6.85 | $6.49 | $6.59 | 65.46M |
| 11/20/2025 | $6.94 | $6.97 | $6.82 | $6.82 | 52.30M |
| 11/19/2025 | $6.85 | $7.08 | $6.83 | $7.01 | 72.52M |
| 11/18/2025 | $7.04 | $7.10 | $6.75 | $6.88 | 81.42M |
| 11/17/2025 | $7.12 | $7.22 | $7.06 | $7.10 | 63.03M |
| 11/14/2025 | $7.19 | $7.33 | $7.11 | $7.12 | 86.86M |
| 11/13/2025 | $7.11 | $7.31 | $7.03 | $7.23 | 147.58M |
| 11/12/2025 | $7.37 | $7.37 | $7.03 | $7.10 | 219.52M |
| 11/11/2025 | $6.65 | $7.33 | $6.64 | $7.33 | 69.44M |
| 11/10/2025 | $6.63 | $6.68 | $6.56 | $6.66 | 39.25M |
| 11/7/2025 | $6.63 | $6.69 | $6.58 | $6.60 | 35.21M |
| 11/6/2025 | $6.61 | $6.68 | $6.58 | $6.66 | 41.35M |
| 11/5/2025 | $6.37 | $6.62 | $6.36 | $6.59 | 58.61M |
| 11/4/2025 | $6.50 | $6.54 | $6.38 | $6.43 | 30.56M |
| 11/3/2025 | $6.45 | $6.51 | $6.39 | $6.51 | 30.93M |
| 10/31/2025 | $6.46 | $6.52 | $6.44 | $6.44 | 34.54M |
| 10/30/2025 | $6.52 | $6.54 | $6.43 | $6.44 | 41.23M |
| 10/29/2025 | $6.51 | $6.53 | $6.47 | $6.52 | 35.21M |
| 10/28/2025 | $6.54 | $6.64 | $6.50 | $6.54 | 48.22M |
| 10/27/2025 | $6.53 | $6.61 | $6.49 | $6.57 | 49.73M |
| 10/24/2025 | $6.60 | $6.63 | $6.47 | $6.48 | 55.71M |
| 10/23/2025 | $6.76 | $6.78 | $6.52 | $6.61 | 68.47M |
| 10/22/2025 | $6.80 | $6.87 | $6.73 | $6.79 | 80.31M |
| 10/21/2025 | $6.60 | $6.93 | $6.59 | $6.88 | 131.33M |
| 10/20/2025 | $6.50 | $6.62 | $6.48 | $6.58 | 42.45M |
| 10/17/2025 | $6.57 | $6.64 | $6.42 | $6.44 | 42.74M |