002291.SZ002291.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $6.78 | $7.33 | $6.78 | $6.92 | 60.45M |
| 1/15/2026 | $7.63 | $7.63 | $7.25 | $7.35 | 103.41M |
| 1/14/2026 | $7.41 | $7.86 | $7.41 | $7.68 | 165.89M |
| 1/13/2026 | $7.69 | $7.80 | $7.36 | $7.41 | 152.17M |
| 1/12/2026 | $7.21 | $7.80 | $7.12 | $7.60 | 156.65M |
| 1/9/2026 | $6.78 | $7.13 | $6.77 | $7.12 | 102.54M |
| 1/8/2026 | $6.69 | $6.87 | $6.61 | $6.82 | 61.10M |
| 1/7/2026 | $6.62 | $6.96 | $6.57 | $6.71 | 75.60M |
| 1/6/2026 | $6.62 | $6.69 | $6.54 | $6.67 | 49.33M |
| 1/5/2026 | $6.39 | $6.65 | $6.36 | $6.65 | 66.39M |
| 12/31/2025 | $6.30 | $6.45 | $6.29 | $6.39 | 45.47M |
| 12/30/2025 | $6.25 | $6.37 | $6.25 | $6.28 | 26.96M |
| 12/29/2025 | $6.32 | $6.37 | $6.28 | $6.28 | 31.33M |
| 12/26/2025 | $6.40 | $6.45 | $6.30 | $6.43 | 35.90M |
| 12/25/2025 | $6.36 | $6.44 | $6.35 | $6.40 | 28.87M |
| 12/24/2025 | $6.23 | $6.46 | $6.22 | $6.41 | 44.75M |
| 12/23/2025 | $6.30 | $6.31 | $6.21 | $6.22 | 23.42M |
| 12/22/2025 | $6.36 | $6.39 | $6.28 | $6.31 | 29.41M |
| 12/19/2025 | $6.27 | $6.38 | $6.22 | $6.36 | 30.97M |
| 12/18/2025 | $6.20 | $6.31 | $6.16 | $6.23 | 28.75M |
| 12/17/2025 | $6.18 | $6.24 | $6.09 | $6.24 | 34.60M |
| 12/16/2025 | $6.35 | $6.38 | $6.16 | $6.17 | 40.92M |
| 12/15/2025 | $6.32 | $6.55 | $6.25 | $6.39 | 44.46M |
| 12/12/2025 | $6.49 | $6.52 | $6.38 | $6.38 | 39.70M |
| 12/11/2025 | $6.72 | $6.76 | $6.48 | $6.48 | 54.95M |
| 12/10/2025 | $6.82 | $6.92 | $6.70 | $6.76 | 48.47M |
| 12/9/2025 | $6.88 | $6.98 | $6.82 | $6.88 | 44.59M |
| 12/8/2025 | $6.81 | $6.95 | $6.77 | $6.89 | 45.56M |
| 12/5/2025 | $6.80 | $6.92 | $6.61 | $6.86 | 51.72M |
| 12/4/2025 | $6.90 | $6.95 | $6.72 | $6.73 | 64.64M |
| 12/3/2025 | $7.27 | $7.31 | $6.92 | $6.92 | 103.01M |
| 12/2/2025 | $7.47 | $7.47 | $7.25 | $7.31 | 79.59M |
| 12/1/2025 | $7.32 | $7.63 | $7.22 | $7.48 | 120.10M |
| 11/28/2025 | $7.51 | $7.68 | $7.32 | $7.40 | 172.81M |
| 11/27/2025 | $9.27 | $9.28 | $7.71 | $7.74 | 299.03M |
| 11/26/2025 | $7.69 | $8.44 | $7.49 | $8.44 | 151.93M |
| 11/25/2025 | $7.54 | $7.94 | $7.54 | $7.67 | 190.35M |
| 11/24/2025 | $7.40 | $8.00 | $7.26 | $7.75 | 200.90M |
| 11/21/2025 | $7.01 | $7.43 | $6.98 | $7.32 | 154.72M |
| 11/20/2025 | $7.11 | $7.34 | $7.05 | $7.08 | 81.32M |
| 11/19/2025 | $7.20 | $7.22 | $7.01 | $7.06 | 69.25M |
| 11/18/2025 | $7.07 | $7.30 | $7.02 | $7.20 | 128.77M |
| 11/17/2025 | $6.76 | $7.07 | $6.75 | $7.06 | 54.09M |
| 11/14/2025 | $6.90 | $6.97 | $6.82 | $6.83 | 30.62M |
| 11/13/2025 | $6.90 | $6.98 | $6.76 | $6.95 | 38.26M |
| 11/12/2025 | $6.91 | $6.99 | $6.79 | $6.89 | 43.99M |
| 11/11/2025 | $6.98 | $7.01 | $6.89 | $6.92 | 40.23M |
| 11/10/2025 | $6.88 | $7.11 | $6.86 | $6.98 | 56.36M |
| 11/7/2025 | $6.90 | $7.00 | $6.87 | $6.89 | 38.24M |
| 11/6/2025 | $7.09 | $7.10 | $6.83 | $6.98 | 62.16M |
| 11/5/2025 | $6.92 | $7.08 | $6.89 | $7.05 | 60.52M |
| 11/4/2025 | $6.90 | $7.01 | $6.83 | $6.98 | 68.79M |
| 11/3/2025 | $6.62 | $6.96 | $6.62 | $6.95 | 93.88M |
| 10/31/2025 | $6.58 | $6.71 | $6.45 | $6.60 | 55.77M |
| 10/30/2025 | $6.65 | $6.65 | $6.40 | $6.41 | 58.28M |
| 10/29/2025 | $6.86 | $6.89 | $6.61 | $6.66 | 74.39M |
| 10/28/2025 | $6.74 | $7.04 | $6.68 | $6.94 | 80.50M |
| 10/27/2025 | $6.83 | $6.87 | $6.68 | $6.73 | 54.61M |
| 10/24/2025 | $6.93 | $7.10 | $6.76 | $6.81 | 74.95M |
| 10/23/2025 | $6.98 | $7.04 | $6.83 | $6.95 | 58.62M |
| 10/22/2025 | $6.89 | $7.37 | $6.86 | $7.06 | 87.42M |
| 10/21/2025 | $6.82 | $7.08 | $6.78 | $6.95 | 63.73M |
| 10/20/2025 | $6.96 | $6.99 | $6.72 | $6.78 | 52.17M |