002225.SZ002225.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $6.00 | $6.02 | $5.90 | $5.94 | 26.09M |
| 1/14/2026 | $5.94 | $6.21 | $5.94 | $6.02 | 43.93M |
| 1/13/2026 | $6.12 | $6.13 | $5.89 | $5.91 | 38.25M |
| 1/12/2026 | $6.16 | $6.20 | $6.09 | $6.11 | 30.59M |
| 1/9/2026 | $6.20 | $6.28 | $6.11 | $6.16 | 36.71M |
| 1/8/2026 | $6.05 | $6.32 | $6.02 | $6.19 | 47.61M |
| 1/7/2026 | $6.10 | $6.17 | $5.99 | $6.05 | 33.99M |
| 1/6/2026 | $5.75 | $6.16 | $5.73 | $6.10 | 62.95M |
| 1/5/2026 | $5.72 | $5.76 | $5.63 | $5.75 | 27.33M |
| 12/31/2025 | $5.89 | $5.89 | $5.69 | $5.70 | 35.74M |
| 12/30/2025 | $5.90 | $5.99 | $5.78 | $5.88 | 25.90M |
| 12/29/2025 | $6.01 | $6.04 | $5.91 | $5.94 | 22.09M |
| 12/26/2025 | $6.04 | $6.07 | $5.91 | $6.02 | 33.94M |
| 12/25/2025 | $6.01 | $6.07 | $5.92 | $6.04 | 31.37M |
| 12/24/2025 | $5.73 | $6.10 | $5.73 | $6.05 | 67.74M |
| 12/23/2025 | $5.65 | $5.79 | $5.63 | $5.73 | 18.38M |
| 12/22/2025 | $5.60 | $5.70 | $5.58 | $5.66 | 15.77M |
| 12/19/2025 | $5.51 | $5.70 | $5.49 | $5.61 | 25.52M |
| 12/18/2025 | $5.47 | $5.58 | $5.44 | $5.48 | 13.13M |
| 12/17/2025 | $5.55 | $5.56 | $5.33 | $5.51 | 24.90M |
| 12/16/2025 | $5.69 | $5.70 | $5.52 | $5.55 | 21.29M |
| 12/15/2025 | $5.60 | $5.87 | $5.57 | $5.72 | 37.35M |
| 12/12/2025 | $5.60 | $5.66 | $5.57 | $5.59 | 16.21M |
| 12/11/2025 | $5.69 | $5.77 | $5.61 | $5.63 | 18.55M |
| 12/10/2025 | $5.74 | $5.77 | $5.63 | $5.69 | 21.22M |
| 12/9/2025 | $5.85 | $5.87 | $5.75 | $5.76 | 17.34M |
| 12/8/2025 | $5.88 | $5.95 | $5.82 | $5.88 | 21.30M |
| 12/5/2025 | $5.82 | $5.88 | $5.77 | $5.88 | 17.11M |
| 12/4/2025 | $5.90 | $5.94 | $5.79 | $5.82 | 26.36M |
| 12/3/2025 | $5.78 | $6.08 | $5.70 | $5.94 | 55.49M |
| 12/2/2025 | $5.77 | $5.84 | $5.71 | $5.80 | 20.97M |
| 12/1/2025 | $5.80 | $5.87 | $5.76 | $5.79 | 23.93M |
| 11/28/2025 | $5.75 | $5.85 | $5.68 | $5.80 | 33.02M |
| 11/27/2025 | $6.12 | $6.16 | $5.81 | $5.86 | 50.23M |
| 11/26/2025 | $5.95 | $6.04 | $5.86 | $5.89 | 44.82M |
| 11/25/2025 | $5.91 | $5.95 | $5.76 | $5.76 | 33.64M |
| 11/24/2025 | $5.93 | $6.18 | $5.71 | $5.86 | 40.58M |
| 11/21/2025 | $5.93 | $5.96 | $5.61 | $5.66 | 33.05M |
| 11/20/2025 | $5.98 | $6.10 | $5.92 | $5.99 | 21.64M |
| 11/19/2025 | $6.08 | $6.13 | $5.86 | $5.95 | 29.46M |
| 11/18/2025 | $6.21 | $6.22 | $6.06 | $6.09 | 26.96M |
| 11/17/2025 | $6.27 | $6.40 | $6.17 | $6.20 | 52.39M |
| 11/14/2025 | $6.36 | $6.51 | $6.32 | $6.34 | 65.03M |
| 11/13/2025 | $6.19 | $6.43 | $6.15 | $6.37 | 63.69M |
| 11/12/2025 | $6.28 | $6.32 | $6.09 | $6.22 | 72.55M |
| 11/11/2025 | $6.30 | $6.33 | $6.15 | $6.21 | 71.94M |
| 11/10/2025 | $5.78 | $6.34 | $5.77 | $6.34 | 69.46M |
| 11/7/2025 | $5.73 | $5.82 | $5.72 | $5.76 | 11.57M |
| 11/6/2025 | $5.83 | $5.84 | $5.72 | $5.75 | 20.41M |
| 11/5/2025 | $5.82 | $5.88 | $5.77 | $5.84 | 16.56M |
| 11/4/2025 | $5.97 | $6.04 | $5.83 | $5.85 | 22.90M |
| 11/3/2025 | $5.77 | $6.05 | $5.74 | $6.00 | 38.99M |
| 10/31/2025 | $5.72 | $5.87 | $5.68 | $5.79 | 17.77M |
| 10/30/2025 | $5.78 | $5.82 | $5.69 | $5.73 | 20.05M |
| 10/29/2025 | $5.74 | $5.87 | $5.65 | $5.80 | 22.34M |
| 10/28/2025 | $5.82 | $5.85 | $5.69 | $5.74 | 22.17M |
| 10/27/2025 | $5.76 | $5.90 | $5.76 | $5.85 | 25.37M |
| 10/24/2025 | $5.64 | $5.86 | $5.63 | $5.76 | 28.98M |
| 10/23/2025 | $5.82 | $5.85 | $5.54 | $5.63 | 38.30M |
| 10/22/2025 | $6.05 | $6.19 | $5.84 | $5.85 | 59.80M |
| 10/21/2025 | $5.63 | $5.72 | $5.53 | $5.70 | 18.81M |
| 10/20/2025 | $5.56 | $5.63 | $5.52 | $5.61 | 17.49M |
| 10/17/2025 | $5.73 | $5.78 | $5.50 | $5.53 | 25.57M |