002266.SZ002266.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $4.43 | $4.46 | $4.37 | $4.45 | 103.47M |
| 1/14/2026 | $4.49 | $4.57 | $4.39 | $4.44 | 151.95M |
| 1/13/2026 | $4.57 | $4.58 | $4.46 | $4.49 | 140.05M |
| 1/12/2026 | $4.57 | $4.60 | $4.48 | $4.57 | 170.30M |
| 1/9/2026 | $4.51 | $4.60 | $4.45 | $4.54 | 162.70M |
| 1/8/2026 | $4.39 | $4.61 | $4.36 | $4.50 | 200.54M |
| 1/7/2026 | $4.21 | $4.48 | $4.20 | $4.39 | 209.31M |
| 1/6/2026 | $4.17 | $4.23 | $4.16 | $4.21 | 76.81M |
| 1/5/2026 | $4.19 | $4.25 | $4.16 | $4.18 | 67.52M |
| 12/31/2025 | $4.14 | $4.20 | $4.13 | $4.16 | 61.30M |
| 12/30/2025 | $4.14 | $4.19 | $4.11 | $4.15 | 68.98M |
| 12/29/2025 | $4.27 | $4.35 | $4.16 | $4.17 | 102.98M |
| 12/26/2025 | $4.23 | $4.28 | $4.19 | $4.24 | 94.25M |
| 12/25/2025 | $4.18 | $4.31 | $4.16 | $4.25 | 101.49M |
| 12/24/2025 | $4.16 | $4.18 | $4.15 | $4.17 | 51.85M |
| 12/23/2025 | $4.17 | $4.20 | $4.14 | $4.16 | 61.72M |
| 12/22/2025 | $4.16 | $4.22 | $4.14 | $4.17 | 66.56M |
| 12/19/2025 | $4.07 | $4.19 | $4.07 | $4.16 | 108.97M |
| 12/18/2025 | $4.04 | $4.09 | $4.02 | $4.05 | 46.12M |
| 12/17/2025 | $4.00 | $4.07 | $3.98 | $4.06 | 49.45M |
| 12/16/2025 | $4.06 | $4.07 | $3.98 | $4.00 | 72.29M |
| 12/15/2025 | $4.14 | $4.15 | $4.07 | $4.09 | 58.46M |
| 12/12/2025 | $3.98 | $4.19 | $3.98 | $4.16 | 123.25M |
| 12/11/2025 | $4.02 | $4.03 | $3.98 | $3.98 | 41.40M |
| 12/10/2025 | $4.01 | $4.03 | $3.99 | $4.01 | 40.33M |
| 12/9/2025 | $4.06 | $4.08 | $4.00 | $4.01 | 48.52M |
| 12/8/2025 | $4.12 | $4.15 | $4.07 | $4.08 | 57.93M |
| 12/5/2025 | $4.00 | $4.11 | $3.96 | $4.10 | 71.01M |
| 12/4/2025 | $4.01 | $4.03 | $3.98 | $3.99 | 39.87M |
| 12/3/2025 | $4.02 | $4.05 | $4.00 | $4.01 | 39.06M |
| 12/2/2025 | $4.09 | $4.10 | $4.02 | $4.03 | 45.78M |
| 12/1/2025 | $4.08 | $4.11 | $4.05 | $4.10 | 57.67M |
| 11/28/2025 | $4.01 | $4.07 | $3.99 | $4.06 | 49.79M |
| 11/27/2025 | $4.02 | $4.04 | $3.99 | $4.00 | 51.78M |
| 11/26/2025 | $4.03 | $4.05 | $4.01 | $4.02 | 48.70M |
| 11/25/2025 | $4.02 | $4.07 | $4.00 | $4.03 | 63.13M |
| 11/24/2025 | $4.00 | $4.05 | $3.95 | $4.02 | 80.68M |
| 11/21/2025 | $4.18 | $4.20 | $3.94 | $3.99 | 114.67M |
| 11/20/2025 | $4.31 | $4.32 | $4.18 | $4.22 | 90.86M |
| 11/19/2025 | $4.27 | $4.31 | $4.25 | $4.31 | 72.56M |
| 11/18/2025 | $4.38 | $4.41 | $4.25 | $4.28 | 98.70M |
| 11/17/2025 | $4.43 | $4.45 | $4.36 | $4.40 | 102.13M |
| 11/14/2025 | $4.50 | $4.52 | $4.45 | $4.45 | 111.09M |
| 11/13/2025 | $4.50 | $4.63 | $4.48 | $4.54 | 150.79M |
| 11/12/2025 | $4.75 | $4.78 | $4.48 | $4.52 | 199.74M |
| 11/11/2025 | $4.61 | $4.92 | $4.52 | $4.73 | 295.48M |
| 11/10/2025 | $4.77 | $4.83 | $4.57 | $4.59 | 278.33M |
| 11/7/2025 | $4.72 | $4.95 | $4.71 | $4.77 | 329.79M |
| 11/6/2025 | $4.66 | $4.86 | $4.65 | $4.70 | 344.61M |
| 11/5/2025 | $4.55 | $4.75 | $4.53 | $4.64 | 306.87M |
| 11/4/2025 | $4.56 | $4.73 | $4.47 | $4.66 | 451.37M |
| 11/3/2025 | $4.52 | $4.52 | $4.42 | $4.52 | 193.47M |
| 10/31/2025 | $4.14 | $4.19 | $4.11 | $4.11 | 69.87M |
| 10/30/2025 | $4.28 | $4.30 | $4.13 | $4.15 | 140.51M |
| 10/29/2025 | $4.28 | $4.35 | $4.21 | $4.34 | 80.11M |
| 10/28/2025 | $4.33 | $4.34 | $4.26 | $4.28 | 85.33M |
| 10/27/2025 | $4.27 | $4.38 | $4.26 | $4.36 | 101.13M |
| 10/24/2025 | $4.29 | $4.31 | $4.23 | $4.25 | 67.49M |
| 10/23/2025 | $4.25 | $4.29 | $4.14 | $4.28 | 88.68M |
| 10/22/2025 | $4.23 | $4.29 | $4.19 | $4.28 | 84.15M |
| 10/21/2025 | $4.23 | $4.34 | $4.23 | $4.27 | 92.07M |
| 10/20/2025 | $4.26 | $4.28 | $4.19 | $4.21 | 87.80M |
| 10/17/2025 | $4.41 | $4.45 | $4.20 | $4.23 | 129.39M |