002221.SZ002221.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $8.29 | $8.31 | $8.20 | $8.22 | 10.40M |
| 1/14/2026 | $8.35 | $8.44 | $8.25 | $8.32 | 20.39M |
| 1/13/2026 | $8.32 | $8.47 | $8.23 | $8.33 | 18.40M |
| 1/12/2026 | $8.30 | $8.35 | $8.20 | $8.31 | 20.26M |
| 1/9/2026 | $8.25 | $8.45 | $8.16 | $8.32 | 28.27M |
| 1/8/2026 | $8.10 | $8.15 | $8.06 | $8.11 | 8.58M |
| 1/7/2026 | $8.21 | $8.21 | $8.09 | $8.09 | 11.79M |
| 1/6/2026 | $8.12 | $8.24 | $8.09 | $8.22 | 12.74M |
| 1/5/2026 | $8.20 | $8.26 | $8.03 | $8.11 | 12.04M |
| 12/31/2025 | $8.19 | $8.21 | $8.05 | $8.10 | 9.92M |
| 12/30/2025 | $8.30 | $8.37 | $8.18 | $8.20 | 13.93M |
| 12/29/2025 | $8.15 | $8.38 | $8.13 | $8.28 | 23.60M |
| 12/26/2025 | $8.08 | $8.10 | $8.00 | $8.02 | 8.55M |
| 12/25/2025 | $7.95 | $8.09 | $7.95 | $8.08 | 14.95M |
| 12/24/2025 | $7.79 | $7.95 | $7.74 | $7.91 | 10.24M |
| 12/23/2025 | $7.97 | $7.99 | $7.79 | $7.79 | 11.36M |
| 12/22/2025 | $8.00 | $8.04 | $7.92 | $7.96 | 7.47M |
| 12/19/2025 | $7.97 | $8.02 | $7.95 | $8.00 | 7.49M |
| 12/18/2025 | $7.93 | $8.11 | $7.92 | $7.99 | 9.74M |
| 12/17/2025 | $8.02 | $8.03 | $7.87 | $7.97 | 10.91M |
| 12/16/2025 | $7.99 | $8.19 | $7.91 | $8.03 | 19.70M |
| 12/15/2025 | $7.76 | $8.00 | $7.75 | $7.99 | 22.19M |
| 12/12/2025 | $7.66 | $7.68 | $7.58 | $7.62 | 8.39M |
| 12/11/2025 | $7.75 | $7.77 | $7.62 | $7.63 | 8.35M |
| 12/10/2025 | $7.74 | $7.78 | $7.68 | $7.75 | 6.57M |
| 12/9/2025 | $7.77 | $7.81 | $7.73 | $7.75 | 5.52M |
| 12/8/2025 | $7.85 | $7.85 | $7.76 | $7.78 | 6.66M |
| 12/5/2025 | $7.78 | $7.84 | $7.73 | $7.82 | 7.62M |
| 12/4/2025 | $7.91 | $7.93 | $7.78 | $7.79 | 8.16M |
| 12/3/2025 | $7.94 | $7.96 | $7.88 | $7.90 | 6.37M |
| 12/2/2025 | $8.03 | $8.11 | $7.93 | $7.94 | 9.89M |
| 12/1/2025 | $8.04 | $8.05 | $7.97 | $8.02 | 6.87M |
| 11/28/2025 | $7.96 | $8.05 | $7.92 | $8.02 | 6.07M |
| 11/27/2025 | $7.94 | $8.04 | $7.89 | $7.94 | 6.53M |
| 11/26/2025 | $7.95 | $8.00 | $7.92 | $7.93 | 5.28M |
| 11/25/2025 | $7.95 | $7.99 | $7.89 | $7.95 | 7.01M |
| 11/24/2025 | $7.94 | $8.07 | $7.86 | $7.93 | 10.45M |
| 11/21/2025 | $8.19 | $8.22 | $7.93 | $7.93 | 17.29M |
| 11/20/2025 | $8.38 | $8.38 | $8.19 | $8.22 | 8.61M |
| 11/19/2025 | $8.40 | $8.45 | $8.28 | $8.34 | 8.03M |
| 11/18/2025 | $8.54 | $8.54 | $8.34 | $8.40 | 11.70M |
| 11/17/2025 | $8.59 | $8.64 | $8.50 | $8.54 | 10.78M |
| 11/14/2025 | $8.51 | $8.77 | $8.49 | $8.56 | 21.67M |
| 11/13/2025 | $8.44 | $8.48 | $8.37 | $8.46 | 9.81M |
| 11/12/2025 | $8.55 | $8.57 | $8.42 | $8.44 | 9.65M |
| 11/11/2025 | $8.43 | $8.54 | $8.40 | $8.52 | 12.70M |
| 11/10/2025 | $8.40 | $8.45 | $8.33 | $8.44 | 12.82M |
| 11/7/2025 | $8.22 | $8.40 | $8.20 | $8.34 | 15.17M |
| 11/6/2025 | $8.26 | $8.26 | $8.20 | $8.23 | 8.75M |
| 11/5/2025 | $8.18 | $8.26 | $8.15 | $8.22 | 8.08M |
| 11/4/2025 | $8.25 | $8.27 | $8.17 | $8.19 | 7.82M |
| 11/3/2025 | $8.26 | $8.30 | $8.20 | $8.27 | 9.18M |
| 10/31/2025 | $8.17 | $8.28 | $8.15 | $8.22 | 10.26M |
| 10/30/2025 | $8.22 | $8.24 | $8.15 | $8.17 | 7.42M |
| 10/29/2025 | $8.20 | $8.24 | $8.13 | $8.22 | 8.50M |
| 10/28/2025 | $8.23 | $8.34 | $8.19 | $8.20 | 9.24M |
| 10/27/2025 | $8.25 | $8.30 | $8.22 | $8.23 | 8.61M |
| 10/24/2025 | $8.40 | $8.40 | $8.22 | $8.24 | 10.60M |
| 10/23/2025 | $8.39 | $8.39 | $8.30 | $8.37 | 8.36M |
| 10/22/2025 | $8.26 | $8.44 | $8.26 | $8.37 | 11.17M |
| 10/21/2025 | $8.20 | $8.30 | $8.20 | $8.28 | 8.09M |
| 10/20/2025 | $8.14 | $8.24 | $8.14 | $8.23 | 7.06M |
| 10/17/2025 | $8.18 | $8.22 | $8.10 | $8.13 | 8.63M |