002226.SZ002226.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $5.90 | $5.97 | $5.88 | $5.92 | 20.79M |
| 1/14/2026 | $5.96 | $5.99 | $5.86 | $5.90 | 37.24M |
| 1/13/2026 | $6.02 | $6.04 | $5.94 | $5.95 | 27.69M |
| 1/12/2026 | $6.04 | $6.05 | $5.97 | $6.02 | 38.11M |
| 1/9/2026 | $5.97 | $6.03 | $5.96 | $6.02 | 26.73M |
| 1/8/2026 | $5.90 | $6.02 | $5.88 | $5.97 | 31.79M |
| 1/7/2026 | $5.97 | $5.98 | $5.88 | $5.89 | 21.81M |
| 1/6/2026 | $5.87 | $5.97 | $5.86 | $5.96 | 26.39M |
| 1/5/2026 | $5.82 | $5.90 | $5.82 | $5.86 | 17.93M |
| 12/31/2025 | $5.85 | $5.88 | $5.78 | $5.81 | 18.68M |
| 12/30/2025 | $5.84 | $5.92 | $5.80 | $5.85 | 18.57M |
| 12/29/2025 | $5.93 | $5.98 | $5.88 | $5.88 | 18.79M |
| 12/26/2025 | $5.91 | $5.94 | $5.88 | $5.93 | 17.92M |
| 12/25/2025 | $5.90 | $5.94 | $5.88 | $5.92 | 13.17M |
| 12/24/2025 | $5.88 | $5.93 | $5.85 | $5.92 | 12.91M |
| 12/23/2025 | $5.93 | $5.98 | $5.87 | $5.89 | 14.02M |
| 12/22/2025 | $5.95 | $6.06 | $5.94 | $5.95 | 14.99M |
| 12/19/2025 | $5.82 | $5.92 | $5.81 | $5.91 | 14.42M |
| 12/18/2025 | $5.85 | $5.88 | $5.81 | $5.82 | 14.33M |
| 12/17/2025 | $5.87 | $5.92 | $5.82 | $5.88 | 13.32M |
| 12/16/2025 | $6.02 | $6.02 | $5.85 | $5.86 | 18.10M |
| 12/15/2025 | $5.98 | $6.05 | $5.94 | $6.03 | 19.64M |
| 12/12/2025 | $5.92 | $6.05 | $5.91 | $6.01 | 25.51M |
| 12/11/2025 | $5.95 | $6.00 | $5.88 | $5.94 | 19.75M |
| 12/10/2025 | $5.87 | $5.97 | $5.81 | $5.95 | 26.70M |
| 12/9/2025 | $6.04 | $6.05 | $5.86 | $5.88 | 47.99M |
| 12/8/2025 | $6.27 | $6.27 | $6.01 | $6.08 | 72.63M |
| 12/5/2025 | $6.18 | $6.35 | $6.16 | $6.35 | 28.06M |
| 12/4/2025 | $6.18 | $6.20 | $6.12 | $6.18 | 11.55M |
| 12/3/2025 | $6.17 | $6.24 | $6.13 | $6.21 | 15.53M |
| 12/2/2025 | $6.19 | $6.20 | $6.14 | $6.16 | 9.97M |
| 12/1/2025 | $6.17 | $6.25 | $6.15 | $6.20 | 17.51M |
| 11/28/2025 | $6.12 | $6.17 | $6.10 | $6.17 | 12.35M |
| 11/27/2025 | $6.15 | $6.21 | $6.11 | $6.13 | 12.06M |
| 11/26/2025 | $6.17 | $6.21 | $6.14 | $6.16 | 12.94M |
| 11/25/2025 | $6.15 | $6.24 | $6.12 | $6.18 | 16.27M |
| 11/24/2025 | $6.12 | $6.14 | $6.03 | $6.10 | 18.01M |
| 11/21/2025 | $6.29 | $6.29 | $6.06 | $6.08 | 31.55M |
| 11/20/2025 | $6.33 | $6.43 | $6.29 | $6.31 | 19.74M |
| 11/19/2025 | $6.33 | $6.39 | $6.28 | $6.32 | 16.94M |
| 11/18/2025 | $6.54 | $6.54 | $6.28 | $6.31 | 31.03M |
| 11/17/2025 | $6.55 | $6.59 | $6.47 | $6.54 | 25.68M |
| 11/14/2025 | $6.68 | $6.71 | $6.58 | $6.59 | 29.36M |
| 11/13/2025 | $6.70 | $6.79 | $6.64 | $6.71 | 56.11M |
| 11/12/2025 | $6.48 | $6.93 | $6.35 | $6.75 | 90.34M |
| 11/11/2025 | $6.51 | $6.54 | $6.44 | $6.50 | 26.97M |
| 11/10/2025 | $6.44 | $6.51 | $6.43 | $6.47 | 27.78M |
| 11/7/2025 | $6.35 | $6.44 | $6.33 | $6.40 | 25.13M |
| 11/6/2025 | $6.27 | $6.38 | $6.26 | $6.36 | 22.44M |
| 11/5/2025 | $6.20 | $6.30 | $6.17 | $6.28 | 19.50M |
| 11/4/2025 | $6.30 | $6.34 | $6.18 | $6.23 | 23.76M |
| 11/3/2025 | $6.42 | $6.42 | $6.26 | $6.31 | 38.62M |
| 10/31/2025 | $6.40 | $6.48 | $6.38 | $6.41 | 23.80M |
| 10/30/2025 | $6.48 | $6.49 | $6.36 | $6.40 | 25.25M |
| 10/29/2025 | $6.33 | $6.54 | $6.31 | $6.49 | 30.26M |
| 10/28/2025 | $6.50 | $6.51 | $6.33 | $6.34 | 38.55M |
| 10/27/2025 | $6.57 | $6.58 | $6.48 | $6.48 | 40.09M |
| 10/24/2025 | $6.66 | $6.75 | $6.55 | $6.58 | 28.75M |
| 10/23/2025 | $6.63 | $6.65 | $6.50 | $6.65 | 23.41M |
| 10/22/2025 | $6.65 | $6.72 | $6.61 | $6.64 | 21.17M |
| 10/21/2025 | $6.61 | $6.69 | $6.57 | $6.67 | 20.06M |
| 10/20/2025 | $6.63 | $6.72 | $6.56 | $6.61 | 26.72M |
| 10/17/2025 | $6.70 | $6.78 | $6.55 | $6.56 | 32.21M |