002219.SZ002219.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $2.97 | $2.97 | $2.53 | $2.60 | 711.63M |
| 1/14/2026 | $2.75 | $2.75 | $2.75 | $2.75 | 73.10M |
| 1/13/2026 | $2.49 | $2.50 | $2.43 | $2.50 | 208.36M |
| 1/12/2026 | $2.20 | $2.27 | $2.20 | $2.27 | 118.47M |
| 1/9/2026 | $2.19 | $2.22 | $2.17 | $2.20 | 66.79M |
| 1/8/2026 | $2.18 | $2.22 | $2.18 | $2.19 | 46.23M |
| 1/7/2026 | $2.21 | $2.23 | $2.18 | $2.18 | 54.87M |
| 1/6/2026 | $2.18 | $2.21 | $2.17 | $2.20 | 66.92M |
| 1/5/2026 | $2.14 | $2.18 | $2.13 | $2.18 | 49.88M |
| 12/31/2025 | $2.15 | $2.16 | $2.11 | $2.13 | 45.77M |
| 12/30/2025 | $2.17 | $2.18 | $2.13 | $2.15 | 47.97M |
| 12/29/2025 | $2.19 | $2.20 | $2.17 | $2.17 | 41.49M |
| 12/26/2025 | $2.19 | $2.22 | $2.19 | $2.20 | 44.66M |
| 12/25/2025 | $2.19 | $2.20 | $2.18 | $2.19 | 39.15M |
| 12/24/2025 | $2.19 | $2.21 | $2.18 | $2.19 | 38.62M |
| 12/23/2025 | $2.22 | $2.23 | $2.19 | $2.19 | 42.79M |
| 12/22/2025 | $2.25 | $2.25 | $2.22 | $2.22 | 55.60M |
| 12/19/2025 | $2.22 | $2.28 | $2.20 | $2.25 | 86.26M |
| 12/18/2025 | $2.19 | $2.22 | $2.19 | $2.21 | 38.34M |
| 12/17/2025 | $2.18 | $2.22 | $2.18 | $2.20 | 38.14M |
| 12/16/2025 | $2.22 | $2.23 | $2.18 | $2.19 | 42.25M |
| 12/15/2025 | $2.23 | $2.24 | $2.20 | $2.23 | 31.96M |
| 12/12/2025 | $2.22 | $2.24 | $2.20 | $2.24 | 46.54M |
| 12/11/2025 | $2.26 | $2.27 | $2.21 | $2.21 | 68.38M |
| 12/10/2025 | $2.27 | $2.28 | $2.24 | $2.26 | 58.83M |
| 12/9/2025 | $2.32 | $2.33 | $2.26 | $2.27 | 94.39M |
| 12/8/2025 | $2.33 | $2.35 | $2.31 | $2.34 | 54.40M |
| 12/5/2025 | $2.28 | $2.34 | $2.27 | $2.32 | 67.20M |
| 12/4/2025 | $2.32 | $2.33 | $2.27 | $2.28 | 60.22M |
| 12/3/2025 | $2.35 | $2.37 | $2.31 | $2.33 | 59.87M |
| 12/2/2025 | $2.33 | $2.39 | $2.29 | $2.35 | 102.72M |
| 12/1/2025 | $2.34 | $2.36 | $2.31 | $2.33 | 49.91M |
| 11/28/2025 | $2.29 | $2.33 | $2.27 | $2.33 | 58.77M |
| 11/27/2025 | $2.30 | $2.31 | $2.27 | $2.29 | 56.02M |
| 11/26/2025 | $2.29 | $2.38 | $2.28 | $2.30 | 85.12M |
| 11/25/2025 | $2.26 | $2.30 | $2.24 | $2.29 | 55.78M |
| 11/24/2025 | $2.25 | $2.27 | $2.23 | $2.24 | 59.83M |
| 11/21/2025 | $2.29 | $2.32 | $2.22 | $2.23 | 85.38M |
| 11/20/2025 | $2.31 | $2.33 | $2.28 | $2.31 | 60.26M |
| 11/19/2025 | $2.35 | $2.37 | $2.29 | $2.31 | 73.03M |
| 11/18/2025 | $2.40 | $2.42 | $2.32 | $2.35 | 103.24M |
| 11/17/2025 | $2.39 | $2.41 | $2.37 | $2.41 | 80.27M |
| 11/14/2025 | $2.36 | $2.41 | $2.35 | $2.39 | 112.30M |
| 11/13/2025 | $2.34 | $2.38 | $2.31 | $2.37 | 88.90M |
| 11/12/2025 | $2.36 | $2.37 | $2.33 | $2.35 | 69.44M |
| 11/11/2025 | $2.34 | $2.37 | $2.32 | $2.36 | 97.99M |
| 11/10/2025 | $2.29 | $2.36 | $2.29 | $2.34 | 85.09M |
| 11/7/2025 | $2.30 | $2.32 | $2.28 | $2.29 | 48.27M |
| 11/6/2025 | $2.33 | $2.34 | $2.28 | $2.31 | 68.83M |
| 11/5/2025 | $2.27 | $2.38 | $2.26 | $2.33 | 105.58M |
| 11/4/2025 | $2.28 | $2.28 | $2.25 | $2.28 | 52.49M |
| 11/3/2025 | $2.25 | $2.29 | $2.24 | $2.28 | 72.98M |
| 10/31/2025 | $2.22 | $2.26 | $2.21 | $2.24 | 60.08M |
| 10/30/2025 | $2.28 | $2.28 | $2.22 | $2.22 | 87.95M |
| 10/29/2025 | $2.26 | $2.29 | $2.23 | $2.29 | 73.76M |
| 10/28/2025 | $2.28 | $2.29 | $2.26 | $2.27 | 66.81M |
| 10/27/2025 | $2.33 | $2.33 | $2.26 | $2.29 | 114.70M |
| 10/24/2025 | $2.38 | $2.41 | $2.33 | $2.33 | 97.52M |
| 10/23/2025 | $2.36 | $2.39 | $2.32 | $2.37 | 109.47M |
| 10/22/2025 | $2.38 | $2.44 | $2.36 | $2.37 | 121.85M |
| 10/21/2025 | $2.38 | $2.40 | $2.34 | $2.38 | 150.83M |
| 10/20/2025 | $2.37 | $2.38 | $2.33 | $2.36 | 165.33M |
| 10/17/2025 | $2.41 | $2.43 | $2.32 | $2.34 | 318.83M |