002206.SZ002206.SZ
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $6.89 | $6.96 | $6.78 | $6.80 | 46.20M |
| 1/14/2026 | $6.59 | $7.06 | $6.58 | $7.01 | 85.66M |
| 1/13/2026 | $6.24 | $6.85 | $6.21 | $6.69 | 81.10M |
| 1/12/2026 | $6.13 | $6.24 | $6.10 | $6.24 | 33.35M |
| 1/9/2026 | $6.16 | $6.30 | $6.05 | $6.18 | 37.98M |
| 1/8/2026 | $6.13 | $6.19 | $6.06 | $6.15 | 21.15M |
| 1/7/2026 | $6.12 | $6.24 | $6.08 | $6.14 | 19.79M |
| 1/6/2026 | $6.23 | $6.23 | $6.12 | $6.14 | 27.35M |
| 1/5/2026 | $5.89 | $6.25 | $5.86 | $6.14 | 45.82M |
| 12/31/2025 | $5.87 | $5.90 | $5.82 | $5.85 | 12.34M |
| 12/30/2025 | $5.88 | $5.95 | $5.85 | $5.90 | 14.28M |
| 12/29/2025 | $5.82 | $5.98 | $5.80 | $5.91 | 17.47M |
| 12/26/2025 | $5.88 | $5.89 | $5.81 | $5.84 | 14.32M |
| 12/25/2025 | $5.87 | $5.90 | $5.82 | $5.88 | 12.74M |
| 12/24/2025 | $5.74 | $5.93 | $5.68 | $5.85 | 22.44M |
| 12/23/2025 | $5.78 | $5.82 | $5.70 | $5.72 | 15.50M |
| 12/22/2025 | $5.74 | $5.79 | $5.71 | $5.75 | 16.82M |
| 12/19/2025 | $5.64 | $5.73 | $5.63 | $5.73 | 15.74M |
| 12/18/2025 | $5.60 | $5.72 | $5.55 | $5.65 | 19.01M |
| 12/17/2025 | $5.54 | $5.62 | $5.50 | $5.60 | 13.70M |
| 12/16/2025 | $5.65 | $5.65 | $5.53 | $5.57 | 14.01M |
| 12/15/2025 | $5.52 | $5.66 | $5.51 | $5.65 | 18.28M |
| 12/12/2025 | $5.53 | $5.61 | $5.50 | $5.55 | 15.17M |
| 12/11/2025 | $5.60 | $5.63 | $5.52 | $5.54 | 11.64M |
| 12/10/2025 | $5.58 | $5.61 | $5.55 | $5.59 | 12.91M |
| 12/9/2025 | $5.70 | $5.70 | $5.58 | $5.59 | 12.37M |
| 12/8/2025 | $5.67 | $5.72 | $5.65 | $5.68 | 14.45M |
| 12/5/2025 | $5.61 | $5.70 | $5.57 | $5.68 | 15.03M |
| 12/4/2025 | $5.70 | $5.70 | $5.59 | $5.60 | 12.95M |
| 12/3/2025 | $5.69 | $5.75 | $5.65 | $5.70 | 14.35M |
| 12/2/2025 | $5.62 | $5.73 | $5.57 | $5.69 | 18.19M |
| 12/1/2025 | $5.58 | $5.65 | $5.57 | $5.65 | 22.57M |
| 11/28/2025 | $5.54 | $5.60 | $5.47 | $5.59 | 13.92M |
| 11/27/2025 | $5.53 | $5.60 | $5.51 | $5.54 | 10.75M |
| 11/26/2025 | $5.57 | $5.60 | $5.49 | $5.52 | 14.98M |
| 11/25/2025 | $5.51 | $5.61 | $5.48 | $5.58 | 15.40M |
| 11/24/2025 | $5.51 | $5.55 | $5.44 | $5.48 | 15.40M |
| 11/21/2025 | $5.77 | $5.80 | $5.45 | $5.46 | 30.45M |
| 11/20/2025 | $5.90 | $5.95 | $5.77 | $5.80 | 15.97M |
| 11/19/2025 | $5.96 | $6.03 | $5.86 | $5.90 | 15.41M |
| 11/18/2025 | $6.10 | $6.14 | $5.92 | $5.96 | 23.44M |
| 11/17/2025 | $6.11 | $6.17 | $6.05 | $6.11 | 20.50M |
| 11/14/2025 | $6.14 | $6.23 | $6.13 | $6.16 | 21.05M |
| 11/13/2025 | $6.03 | $6.23 | $6.01 | $6.19 | 27.23M |
| 11/12/2025 | $6.10 | $6.11 | $6.00 | $6.03 | 19.12M |
| 11/11/2025 | $6.07 | $6.14 | $6.06 | $6.11 | 22.17M |
| 11/10/2025 | $6.05 | $6.12 | $6.03 | $6.08 | 26.57M |
| 11/7/2025 | $5.84 | $6.04 | $5.83 | $6.02 | 35.39M |
| 11/6/2025 | $5.76 | $5.88 | $5.75 | $5.87 | 24.15M |
| 11/5/2025 | $5.64 | $5.79 | $5.63 | $5.76 | 19.87M |
| 11/4/2025 | $5.76 | $5.80 | $5.62 | $5.69 | 29.30M |
| 11/3/2025 | $5.94 | $5.94 | $5.73 | $5.79 | 43.98M |
| 10/31/2025 | $5.88 | $5.97 | $5.83 | $5.84 | 49.60M |
| 10/30/2025 | $6.13 | $6.17 | $6.04 | $6.08 | 17.03M |
| 10/29/2025 | $6.07 | $6.17 | $6.04 | $6.16 | 15.33M |
| 10/28/2025 | $6.15 | $6.20 | $6.09 | $6.09 | 15.99M |
| 10/27/2025 | $6.18 | $6.19 | $6.11 | $6.13 | 17.56M |
| 10/24/2025 | $6.28 | $6.49 | $6.11 | $6.13 | 27.60M |
| 10/23/2025 | $6.09 | $6.22 | $6.06 | $6.21 | 18.04M |
| 10/22/2025 | $6.06 | $6.17 | $6.06 | $6.09 | 12.16M |
| 10/21/2025 | $6.01 | $6.12 | $5.97 | $6.11 | 14.92M |
| 10/20/2025 | $6.03 | $6.05 | $5.94 | $6.00 | 14.30M |
| 10/17/2025 | $6.11 | $6.16 | $5.93 | $5.93 | 19.03M |