002252.SZ002252.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $6.51 | $6.56 | $6.43 | $6.45 | 53.30M |
| 1/13/2026 | $6.54 | $6.57 | $6.49 | $6.51 | 46.98M |
| 1/12/2026 | $6.47 | $6.53 | $6.46 | $6.52 | 41.08M |
| 1/9/2026 | $6.45 | $6.47 | $6.43 | $6.47 | 31.34M |
| 1/8/2026 | $6.41 | $6.46 | $6.40 | $6.44 | 26.05M |
| 1/7/2026 | $6.44 | $6.45 | $6.40 | $6.40 | 23.18M |
| 1/6/2026 | $6.41 | $6.44 | $6.40 | $6.44 | 31.32M |
| 1/5/2026 | $6.34 | $6.42 | $6.33 | $6.41 | 30.32M |
| 12/31/2025 | $6.36 | $6.37 | $6.33 | $6.34 | 17.41M |
| 12/30/2025 | $6.37 | $6.38 | $6.35 | $6.36 | 16.25M |
| 12/29/2025 | $6.44 | $6.45 | $6.38 | $6.39 | 21.69M |
| 12/26/2025 | $6.45 | $6.48 | $6.43 | $6.44 | 17.97M |
| 12/25/2025 | $6.45 | $6.46 | $6.42 | $6.45 | 19.09M |
| 12/24/2025 | $6.34 | $6.49 | $6.32 | $6.46 | 40.89M |
| 12/23/2025 | $6.41 | $6.42 | $6.33 | $6.34 | 21.96M |
| 12/22/2025 | $6.42 | $6.43 | $6.40 | $6.41 | 21.46M |
| 12/19/2025 | $6.39 | $6.42 | $6.37 | $6.41 | 24.31M |
| 12/18/2025 | $6.33 | $6.42 | $6.32 | $6.39 | 26.12M |
| 12/17/2025 | $6.35 | $6.38 | $6.28 | $6.36 | 26.73M |
| 12/16/2025 | $6.34 | $6.39 | $6.23 | $6.39 | 40.79M |
| 12/15/2025 | $6.42 | $6.43 | $6.34 | $6.34 | 34.48M |
| 12/12/2025 | $6.43 | $6.44 | $6.40 | $6.44 | 35.10M |
| 12/11/2025 | $6.48 | $6.49 | $6.42 | $6.43 | 21.29M |
| 12/10/2025 | $6.53 | $6.54 | $6.45 | $6.48 | 29.50M |
| 12/9/2025 | $6.62 | $6.62 | $6.53 | $6.54 | 30.05M |
| 12/8/2025 | $6.63 | $6.64 | $6.61 | $6.62 | 19.38M |
| 12/5/2025 | $6.60 | $6.63 | $6.56 | $6.63 | 27.63M |
| 12/4/2025 | $6.63 | $6.63 | $6.58 | $6.61 | 18.75M |
| 12/3/2025 | $6.62 | $6.65 | $6.60 | $6.63 | 21.13M |
| 12/2/2025 | $6.65 | $6.65 | $6.60 | $6.61 | 18.04M |
| 12/1/2025 | $6.62 | $6.65 | $6.60 | $6.65 | 20.96M |
| 11/28/2025 | $6.60 | $6.63 | $6.58 | $6.63 | 15.26M |
| 11/27/2025 | $6.62 | $6.64 | $6.59 | $6.60 | 18.12M |
| 11/26/2025 | $6.62 | $6.66 | $6.61 | $6.62 | 22.72M |
| 11/25/2025 | $6.61 | $6.66 | $6.61 | $6.62 | 25.72M |
| 11/24/2025 | $6.60 | $6.63 | $6.59 | $6.63 | 31.56M |
| 11/21/2025 | $6.67 | $6.69 | $6.58 | $6.61 | 47.90M |
| 11/20/2025 | $6.71 | $6.75 | $6.68 | $6.69 | 29.40M |
| 11/19/2025 | $6.71 | $6.73 | $6.67 | $6.70 | 28.69M |
| 11/18/2025 | $6.80 | $6.82 | $6.70 | $6.72 | 37.94M |
| 11/17/2025 | $6.85 | $6.86 | $6.79 | $6.82 | 35.94M |
| 11/14/2025 | $6.90 | $6.94 | $6.86 | $6.87 | 38.90M |
| 11/13/2025 | $6.94 | $6.95 | $6.89 | $6.90 | 33.92M |
| 11/12/2025 | $6.93 | $6.95 | $6.88 | $6.93 | 42.51M |
| 11/11/2025 | $6.90 | $6.94 | $6.86 | $6.93 | 43.96M |
| 11/10/2025 | $6.96 | $6.97 | $6.88 | $6.91 | 40.50M |
| 11/7/2025 | $6.81 | $6.92 | $6.79 | $6.88 | 49.97M |
| 11/6/2025 | $6.77 | $6.85 | $6.76 | $6.81 | 39.78M |
| 11/5/2025 | $6.74 | $6.78 | $6.72 | $6.77 | 23.65M |
| 11/4/2025 | $6.77 | $6.78 | $6.73 | $6.75 | 24.48M |
| 11/3/2025 | $6.74 | $6.80 | $6.73 | $6.78 | 35.92M |
| 10/31/2025 | $6.71 | $6.74 | $6.70 | $6.74 | 30.73M |
| 10/30/2025 | $6.70 | $6.75 | $6.68 | $6.71 | 37.50M |
| 10/29/2025 | $6.68 | $6.71 | $6.67 | $6.70 | 26.21M |
| 10/28/2025 | $6.69 | $6.72 | $6.67 | $6.68 | 29.21M |
| 10/27/2025 | $6.73 | $6.74 | $6.70 | $6.71 | 27.50M |
| 10/24/2025 | $6.71 | $6.75 | $6.70 | $6.74 | 27.89M |
| 10/23/2025 | $6.71 | $6.72 | $6.67 | $6.71 | 23.32M |
| 10/22/2025 | $6.69 | $6.74 | $6.68 | $6.71 | 23.09M |
| 10/21/2025 | $6.67 | $6.71 | $6.66 | $6.69 | 24.40M |
| 10/20/2025 | $6.68 | $6.68 | $6.65 | $6.67 | 21.59M |
| 10/17/2025 | $6.70 | $6.74 | $6.65 | $6.66 | 32.98M |
| 10/16/2025 | $6.74 | $6.76 | $6.69 | $6.71 | 32.23M |