300222.SZ300222.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $12.06 | $12.14 | $11.76 | $11.94 | 31.11M |
| 1/14/2026 | $12.00 | $12.50 | $11.96 | $12.18 | 49.18M |
| 1/13/2026 | $12.36 | $12.38 | $11.89 | $11.99 | 41.41M |
| 1/12/2026 | $11.74 | $12.43 | $11.70 | $12.36 | 50.52M |
| 1/9/2026 | $11.55 | $11.76 | $11.51 | $11.70 | 29.68M |
| 1/8/2026 | $11.45 | $11.66 | $11.40 | $11.60 | 26.85M |
| 1/7/2026 | $11.36 | $11.64 | $11.32 | $11.42 | 25.78M |
| 1/6/2026 | $11.29 | $11.43 | $11.28 | $11.40 | 26.73M |
| 1/5/2026 | $10.92 | $11.54 | $10.90 | $11.43 | 39.64M |
| 12/31/2025 | $11.09 | $11.09 | $10.88 | $10.94 | 13.36M |
| 12/30/2025 | $10.80 | $11.06 | $10.76 | $11.02 | 19.12M |
| 12/29/2025 | $10.89 | $10.97 | $10.78 | $10.87 | 14.16M |
| 12/26/2025 | $11.00 | $11.00 | $10.78 | $10.89 | 18.30M |
| 12/25/2025 | $10.75 | $11.08 | $10.74 | $10.99 | 32.65M |
| 12/24/2025 | $10.41 | $10.66 | $10.40 | $10.60 | 13.74M |
| 12/23/2025 | $10.58 | $10.61 | $10.37 | $10.40 | 10.76M |
| 12/22/2025 | $10.58 | $10.67 | $10.54 | $10.56 | 10.89M |
| 12/19/2025 | $10.44 | $10.55 | $10.43 | $10.54 | 11.83M |
| 12/18/2025 | $10.38 | $10.51 | $10.34 | $10.40 | 9.71M |
| 12/17/2025 | $10.38 | $10.49 | $10.23 | $10.48 | 13.52M |
| 12/16/2025 | $10.63 | $10.76 | $10.37 | $10.42 | 18.27M |
| 12/15/2025 | $10.87 | $11.13 | $10.70 | $10.71 | 22.18M |
| 12/12/2025 | $10.76 | $10.81 | $10.59 | $10.78 | 25.75M |
| 12/11/2025 | $10.94 | $11.04 | $10.70 | $10.71 | 13.08M |
| 12/10/2025 | $11.16 | $11.16 | $10.84 | $10.94 | 12.30M |
| 12/9/2025 | $11.21 | $11.32 | $11.06 | $11.07 | 10.95M |
| 12/8/2025 | $11.21 | $11.31 | $11.20 | $11.25 | 11.57M |
| 12/5/2025 | $11.04 | $11.20 | $10.93 | $11.19 | 10.55M |
| 12/4/2025 | $10.99 | $11.09 | $10.85 | $11.02 | 9.78M |
| 12/3/2025 | $11.15 | $11.15 | $10.83 | $10.90 | 11.03M |
| 12/2/2025 | $11.29 | $11.29 | $11.09 | $11.10 | 9.48M |
| 12/1/2025 | $11.19 | $11.35 | $11.17 | $11.31 | 11.46M |
| 11/28/2025 | $11.22 | $11.25 | $11.08 | $11.23 | 7.97M |
| 11/27/2025 | $11.20 | $11.32 | $11.12 | $11.14 | 9.68M |
| 11/26/2025 | $11.21 | $11.31 | $11.14 | $11.17 | 10.29M |
| 11/25/2025 | $11.14 | $11.34 | $11.14 | $11.20 | 11.51M |
| 11/24/2025 | $10.99 | $11.24 | $10.88 | $11.14 | 11.78M |
| 11/21/2025 | $11.35 | $11.35 | $10.83 | $10.91 | 18.25M |
| 11/20/2025 | $11.52 | $11.61 | $11.35 | $11.37 | 7.87M |
| 11/19/2025 | $11.65 | $11.73 | $11.38 | $11.47 | 12.84M |
| 11/18/2025 | $11.77 | $11.77 | $11.61 | $11.67 | 9.36M |
| 11/17/2025 | $11.72 | $11.80 | $11.62 | $11.77 | 9.89M |
| 11/14/2025 | $11.97 | $11.97 | $11.69 | $11.69 | 17.26M |
| 11/13/2025 | $11.95 | $12.10 | $11.91 | $12.05 | 11.31M |
| 11/12/2025 | $12.28 | $12.29 | $11.88 | $11.98 | 21.24M |
| 11/11/2025 | $12.48 | $12.57 | $12.26 | $12.34 | 18.69M |
| 11/10/2025 | $12.60 | $12.62 | $12.30 | $12.47 | 23.86M |
| 11/7/2025 | $12.82 | $13.04 | $12.66 | $12.76 | 40.93M |
| 11/6/2025 | $12.45 | $12.75 | $12.45 | $12.64 | 23.97M |
| 11/5/2025 | $12.14 | $12.55 | $12.08 | $12.51 | 22.83M |
| 11/4/2025 | $12.41 | $12.59 | $12.21 | $12.31 | 19.81M |
| 11/3/2025 | $12.56 | $12.60 | $12.20 | $12.45 | 22.15M |
| 10/31/2025 | $12.43 | $12.65 | $12.42 | $12.56 | 16.86M |
| 10/30/2025 | $12.80 | $12.80 | $12.41 | $12.43 | 31.16M |
| 10/29/2025 | $12.77 | $12.91 | $12.60 | $12.91 | 28.42M |
| 10/28/2025 | $13.00 | $13.06 | $12.68 | $12.84 | 57.72M |
| 10/27/2025 | $12.98 | $13.93 | $12.88 | $13.67 | 67.10M |
| 10/24/2025 | $12.41 | $12.76 | $12.33 | $12.74 | 24.64M |
| 10/23/2025 | $12.48 | $12.56 | $12.06 | $12.32 | 24.21M |
| 10/22/2025 | $12.70 | $12.73 | $12.35 | $12.63 | 23.22M |
| 10/21/2025 | $12.79 | $12.84 | $12.59 | $12.82 | 22.34M |
| 10/20/2025 | $12.82 | $13.11 | $12.56 | $12.67 | 29.11M |
| 10/17/2025 | $13.62 | $13.69 | $12.60 | $12.62 | 53.40M |