002224.SZ002224.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $4.50 | $4.54 | $4.45 | $4.52 | 17.22M |
| 1/14/2026 | $4.48 | $4.54 | $4.45 | $4.50 | 24.26M |
| 1/13/2026 | $4.53 | $4.58 | $4.48 | $4.49 | 21.09M |
| 1/12/2026 | $4.52 | $4.53 | $4.49 | $4.53 | 21.00M |
| 1/9/2026 | $4.47 | $4.52 | $4.44 | $4.51 | 22.02M |
| 1/8/2026 | $4.45 | $4.50 | $4.44 | $4.48 | 12.06M |
| 1/7/2026 | $4.50 | $4.51 | $4.45 | $4.46 | 13.55M |
| 1/6/2026 | $4.43 | $4.50 | $4.43 | $4.48 | 14.66M |
| 1/5/2026 | $4.40 | $4.45 | $4.38 | $4.42 | 12.71M |
| 12/31/2025 | $4.36 | $4.40 | $4.32 | $4.39 | 12.16M |
| 12/30/2025 | $4.39 | $4.41 | $4.32 | $4.35 | 11.11M |
| 12/29/2025 | $4.40 | $4.42 | $4.38 | $4.39 | 9.19M |
| 12/26/2025 | $4.47 | $4.48 | $4.42 | $4.43 | 10.35M |
| 12/25/2025 | $4.45 | $4.48 | $4.44 | $4.47 | 7.51M |
| 12/24/2025 | $4.41 | $4.46 | $4.39 | $4.45 | 8.02M |
| 12/23/2025 | $4.44 | $4.45 | $4.40 | $4.41 | 7.73M |
| 12/22/2025 | $4.46 | $4.47 | $4.42 | $4.45 | 8.37M |
| 12/19/2025 | $4.39 | $4.47 | $4.37 | $4.45 | 11.55M |
| 12/18/2025 | $4.33 | $4.43 | $4.31 | $4.38 | 13.16M |
| 12/17/2025 | $4.36 | $4.37 | $4.26 | $4.33 | 19.15M |
| 12/16/2025 | $4.45 | $4.46 | $4.32 | $4.36 | 19.79M |
| 12/15/2025 | $4.40 | $4.50 | $4.37 | $4.44 | 13.74M |
| 12/12/2025 | $4.45 | $4.50 | $4.40 | $4.40 | 14.78M |
| 12/11/2025 | $4.57 | $4.59 | $4.45 | $4.45 | 16.44M |
| 12/10/2025 | $4.59 | $4.61 | $4.53 | $4.58 | 14.49M |
| 12/9/2025 | $4.62 | $4.65 | $4.57 | $4.58 | 17.82M |
| 12/8/2025 | $4.69 | $4.69 | $4.62 | $4.63 | 16.98M |
| 12/5/2025 | $4.57 | $4.68 | $4.56 | $4.67 | 29.49M |
| 12/4/2025 | $4.62 | $4.67 | $4.56 | $4.59 | 28.67M |
| 12/3/2025 | $4.51 | $4.68 | $4.49 | $4.63 | 29.58M |
| 12/2/2025 | $4.50 | $4.56 | $4.45 | $4.52 | 14.02M |
| 12/1/2025 | $4.49 | $4.53 | $4.48 | $4.50 | 11.05M |
| 11/28/2025 | $4.41 | $4.50 | $4.39 | $4.49 | 13.79M |
| 11/27/2025 | $4.40 | $4.45 | $4.38 | $4.41 | 10.37M |
| 11/26/2025 | $4.46 | $4.49 | $4.39 | $4.40 | 11.88M |
| 11/25/2025 | $4.42 | $4.49 | $4.37 | $4.46 | 14.33M |
| 11/24/2025 | $4.36 | $4.42 | $4.35 | $4.40 | 16.90M |
| 11/21/2025 | $4.53 | $4.56 | $4.33 | $4.33 | 28.35M |
| 11/20/2025 | $4.61 | $4.63 | $4.54 | $4.57 | 13.39M |
| 11/19/2025 | $4.63 | $4.65 | $4.56 | $4.59 | 14.88M |
| 11/18/2025 | $4.69 | $4.71 | $4.61 | $4.64 | 21.37M |
| 11/17/2025 | $4.68 | $4.72 | $4.67 | $4.70 | 20.38M |
| 11/14/2025 | $4.74 | $4.79 | $4.68 | $4.69 | 33.82M |
| 11/13/2025 | $4.65 | $4.75 | $4.62 | $4.71 | 29.06M |
| 11/12/2025 | $4.63 | $4.65 | $4.61 | $4.64 | 16.80M |
| 11/11/2025 | $4.64 | $4.64 | $4.61 | $4.63 | 15.85M |
| 11/10/2025 | $4.58 | $4.65 | $4.55 | $4.62 | 20.30M |
| 11/7/2025 | $4.54 | $4.63 | $4.53 | $4.57 | 18.69M |
| 11/6/2025 | $4.55 | $4.57 | $4.53 | $4.54 | 12.73M |
| 11/5/2025 | $4.49 | $4.57 | $4.49 | $4.56 | 20.16M |
| 11/4/2025 | $4.50 | $4.54 | $4.49 | $4.53 | 17.28M |
| 11/3/2025 | $4.48 | $4.52 | $4.45 | $4.51 | 20.45M |
| 10/31/2025 | $4.45 | $4.51 | $4.45 | $4.47 | 25.54M |
| 10/30/2025 | $4.41 | $4.78 | $4.37 | $4.49 | 44.07M |
| 10/29/2025 | $4.43 | $4.43 | $4.38 | $4.42 | 10.52M |
| 10/28/2025 | $4.42 | $4.46 | $4.41 | $4.43 | 9.78M |
| 10/27/2025 | $4.44 | $4.46 | $4.41 | $4.43 | 10.61M |
| 10/24/2025 | $4.46 | $4.47 | $4.43 | $4.43 | 12.45M |
| 10/23/2025 | $4.39 | $4.46 | $4.37 | $4.46 | 12.89M |
| 10/22/2025 | $4.38 | $4.42 | $4.36 | $4.40 | 10.91M |
| 10/21/2025 | $4.32 | $4.40 | $4.31 | $4.39 | 10.27M |
| 10/20/2025 | $4.31 | $4.32 | $4.28 | $4.32 | 9.73M |
| 10/17/2025 | $4.35 | $4.37 | $4.27 | $4.27 | 13.14M |