002218.SZ002218.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $5.60 | $5.60 | $5.55 | $5.60 | 61.72M |
| 1/14/2026 | $4.64 | $5.09 | $4.64 | $5.09 | 81.25M |
| 1/13/2026 | $4.87 | $4.88 | $4.54 | $4.63 | 129.97M |
| 1/12/2026 | $4.70 | $5.07 | $4.67 | $4.84 | 167.09M |
| 1/9/2026 | $4.69 | $4.80 | $4.57 | $4.64 | 145.96M |
| 1/8/2026 | $4.54 | $4.71 | $4.49 | $4.68 | 172.37M |
| 1/7/2026 | $4.38 | $4.81 | $4.38 | $4.62 | 246.20M |
| 1/6/2026 | $4.24 | $4.42 | $4.20 | $4.37 | 85.89M |
| 1/5/2026 | $4.37 | $4.43 | $4.22 | $4.24 | 78.40M |
| 12/31/2025 | $4.35 | $4.49 | $4.21 | $4.34 | 94.30M |
| 12/30/2025 | $4.38 | $4.43 | $4.30 | $4.32 | 86.10M |
| 12/29/2025 | $4.35 | $4.48 | $4.31 | $4.45 | 116.32M |
| 12/26/2025 | $4.39 | $4.53 | $4.34 | $4.35 | 115.70M |
| 12/25/2025 | $4.21 | $4.40 | $4.15 | $4.39 | 110.21M |
| 12/24/2025 | $4.09 | $4.27 | $4.01 | $4.25 | 70.83M |
| 12/23/2025 | $4.17 | $4.28 | $4.06 | $4.10 | 48.39M |
| 12/22/2025 | $4.25 | $4.30 | $4.16 | $4.18 | 52.83M |
| 12/19/2025 | $4.23 | $4.33 | $4.20 | $4.25 | 70.43M |
| 12/18/2025 | $4.15 | $4.35 | $4.08 | $4.23 | 97.78M |
| 12/17/2025 | $4.08 | $4.37 | $3.99 | $4.21 | 101.12M |
| 12/16/2025 | $4.28 | $4.31 | $4.05 | $4.07 | 85.59M |
| 12/15/2025 | $4.22 | $4.43 | $4.20 | $4.30 | 99.89M |
| 12/12/2025 | $4.21 | $4.28 | $4.18 | $4.22 | 81.20M |
| 12/11/2025 | $4.32 | $4.41 | $4.24 | $4.25 | 98.47M |
| 12/10/2025 | $4.31 | $4.38 | $4.24 | $4.30 | 152.09M |
| 12/9/2025 | $4.21 | $4.51 | $4.14 | $4.38 | 239.89M |
| 12/8/2025 | $4.14 | $4.30 | $4.04 | $4.19 | 218.37M |
| 12/5/2025 | $3.83 | $4.22 | $3.81 | $4.22 | 185.57M |
| 12/4/2025 | $3.89 | $3.90 | $3.80 | $3.84 | 39.96M |
| 12/3/2025 | $3.96 | $3.97 | $3.87 | $3.90 | 41.63M |
| 12/2/2025 | $3.96 | $3.97 | $3.87 | $3.96 | 38.05M |
| 12/1/2025 | $3.95 | $3.98 | $3.91 | $3.98 | 46.41M |
| 11/28/2025 | $3.86 | $3.95 | $3.80 | $3.94 | 59.98M |
| 11/27/2025 | $3.87 | $3.93 | $3.84 | $3.87 | 51.38M |
| 11/26/2025 | $3.88 | $3.97 | $3.85 | $3.89 | 55.29M |
| 11/25/2025 | $3.86 | $3.91 | $3.81 | $3.88 | 57.12M |
| 11/24/2025 | $3.88 | $3.90 | $3.77 | $3.85 | 64.80M |
| 11/21/2025 | $4.07 | $4.10 | $3.80 | $3.80 | 112.68M |
| 11/20/2025 | $4.22 | $4.24 | $4.06 | $4.06 | 134.71M |
| 11/19/2025 | $4.28 | $4.41 | $4.15 | $4.24 | 209.59M |
| 11/18/2025 | $4.90 | $4.90 | $4.55 | $4.55 | 153.22M |
| 11/17/2025 | $4.89 | $5.06 | $4.81 | $5.06 | 320.75M |
| 11/14/2025 | $4.28 | $4.82 | $4.21 | $4.60 | 300.54M |
| 11/13/2025 | $4.50 | $4.50 | $4.26 | $4.38 | 218.38M |
| 11/12/2025 | $4.79 | $4.79 | $4.41 | $4.51 | 334.30M |
| 11/11/2025 | $4.02 | $4.35 | $4.00 | $4.35 | 50.14M |
| 11/10/2025 | $3.89 | $4.02 | $3.87 | $3.95 | 63.27M |
| 11/7/2025 | $3.81 | $3.91 | $3.80 | $3.87 | 43.12M |
| 11/6/2025 | $3.83 | $3.95 | $3.80 | $3.81 | 37.87M |
| 11/5/2025 | $3.71 | $3.86 | $3.69 | $3.83 | 51.44M |
| 11/4/2025 | $3.74 | $3.77 | $3.70 | $3.74 | 28.38M |
| 11/3/2025 | $3.65 | $3.76 | $3.65 | $3.75 | 37.77M |
| 10/31/2025 | $3.64 | $3.72 | $3.64 | $3.65 | 26.34M |
| 10/30/2025 | $3.69 | $3.75 | $3.61 | $3.63 | 37.00M |
| 10/29/2025 | $3.59 | $3.78 | $3.51 | $3.70 | 55.20M |
| 10/28/2025 | $3.59 | $3.64 | $3.58 | $3.62 | 27.44M |
| 10/27/2025 | $3.57 | $3.80 | $3.57 | $3.63 | 50.16M |
| 10/24/2025 | $3.64 | $3.66 | $3.56 | $3.56 | 23.68M |
| 10/23/2025 | $3.60 | $3.64 | $3.54 | $3.64 | 19.73M |
| 10/22/2025 | $3.63 | $3.65 | $3.59 | $3.60 | 17.86M |
| 10/21/2025 | $3.57 | $3.64 | $3.53 | $3.63 | 20.86M |
| 10/20/2025 | $3.54 | $3.58 | $3.54 | $3.57 | 20.31M |
| 10/17/2025 | $3.68 | $3.71 | $3.48 | $3.50 | 36.60M |