600222.SS600222.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $6.89 | $6.92 | $6.67 | $6.76 | 40.51M |
| 1/13/2026 | $6.72 | $6.98 | $6.69 | $6.86 | 51.11M |
| 1/12/2026 | $6.72 | $6.79 | $6.64 | $6.69 | 28.35M |
| 1/9/2026 | $6.80 | $6.84 | $6.69 | $6.74 | 21.75M |
| 1/8/2026 | $6.74 | $6.85 | $6.68 | $6.78 | 15.84M |
| 1/7/2026 | $6.75 | $6.79 | $6.66 | $6.74 | 16.05M |
| 1/6/2026 | $6.73 | $6.81 | $6.66 | $6.75 | 20.11M |
| 1/5/2026 | $6.56 | $6.73 | $6.56 | $6.71 | 16.38M |
| 12/31/2025 | $6.65 | $6.65 | $6.50 | $6.58 | 14.52M |
| 12/30/2025 | $6.55 | $6.77 | $6.50 | $6.66 | 23.41M |
| 12/29/2025 | $6.79 | $6.80 | $6.49 | $6.56 | 30.10M |
| 12/26/2025 | $6.95 | $6.95 | $6.79 | $6.79 | 20.46M |
| 12/25/2025 | $6.85 | $7.02 | $6.82 | $6.94 | 19.87M |
| 12/24/2025 | $6.86 | $6.88 | $6.75 | $6.86 | 17.00M |
| 12/23/2025 | $7.08 | $7.12 | $6.85 | $6.86 | 19.39M |
| 12/22/2025 | $7.12 | $7.18 | $7.00 | $7.03 | 22.21M |
| 12/19/2025 | $7.00 | $7.18 | $6.95 | $7.15 | 23.40M |
| 12/18/2025 | $7.05 | $7.17 | $6.93 | $6.96 | 26.75M |
| 12/17/2025 | $6.76 | $7.15 | $6.68 | $7.07 | 37.51M |
| 12/16/2025 | $6.86 | $6.95 | $6.61 | $6.72 | 31.19M |
| 12/15/2025 | $7.02 | $7.07 | $6.88 | $6.88 | 35.79M |
| 12/12/2025 | $7.51 | $7.52 | $7.11 | $7.12 | 43.62M |
| 12/11/2025 | $7.38 | $7.57 | $7.08 | $7.46 | 69.11M |
| 12/10/2025 | $7.77 | $7.79 | $7.40 | $7.45 | 74.60M |
| 12/9/2025 | $9.44 | $9.44 | $7.72 | $8.20 | 137.14M |
| 12/8/2025 | $8.58 | $8.58 | $8.58 | $8.58 | - |
| 12/5/2025 | $8.58 | $8.58 | $8.58 | $8.58 | - |
| 12/4/2025 | $8.58 | $8.58 | $8.58 | $8.58 | - |
| 12/3/2025 | $8.58 | $8.58 | $8.58 | $8.58 | - |
| 12/2/2025 | $8.58 | $8.58 | $8.58 | $8.58 | - |
| 12/1/2025 | $8.24 | $8.84 | $8.01 | $8.58 | 89.74M |
| 11/28/2025 | $7.66 | $8.07 | $7.55 | $8.04 | 67.08M |
| 11/27/2025 | $7.46 | $7.70 | $7.37 | $7.63 | 38.68M |
| 11/26/2025 | $7.52 | $7.73 | $7.45 | $7.49 | 36.79M |
| 11/25/2025 | $7.45 | $7.65 | $7.41 | $7.55 | 36.85M |
| 11/24/2025 | $7.20 | $7.44 | $7.18 | $7.37 | 26.75M |
| 11/21/2025 | $7.30 | $7.46 | $7.07 | $7.18 | 27.03M |
| 11/20/2025 | $7.27 | $7.50 | $7.12 | $7.44 | 34.42M |
| 11/19/2025 | $7.52 | $7.57 | $7.16 | $7.20 | 27.64M |
| 11/18/2025 | $7.79 | $7.87 | $7.45 | $7.53 | 37.09M |
| 11/17/2025 | $7.77 | $7.98 | $7.69 | $7.86 | 45.35M |
| 11/14/2025 | $7.75 | $8.27 | $7.74 | $7.80 | 79.48M |
| 11/13/2025 | $7.51 | $7.91 | $7.37 | $7.90 | 79.34M |
| 11/12/2025 | $7.59 | $7.77 | $7.31 | $7.53 | 94.54M |
| 11/11/2025 | $6.81 | $7.51 | $6.77 | $7.51 | 63.06M |
| 11/10/2025 | $6.75 | $6.85 | $6.74 | $6.83 | 17.94M |
| 11/7/2025 | $6.63 | $6.79 | $6.61 | $6.75 | 19.77M |
| 11/6/2025 | $6.68 | $6.71 | $6.57 | $6.62 | 11.09M |
| 11/5/2025 | $6.56 | $6.79 | $6.56 | $6.68 | 17.26M |
| 11/4/2025 | $6.58 | $6.64 | $6.51 | $6.61 | 14.09M |
| 11/3/2025 | $6.49 | $6.62 | $6.46 | $6.58 | 19.33M |
| 10/31/2025 | $6.26 | $6.47 | $6.25 | $6.44 | 15.80M |
| 10/30/2025 | $6.44 | $6.45 | $6.24 | $6.26 | 19.26M |
| 10/29/2025 | $6.47 | $6.48 | $6.39 | $6.43 | 12.99M |
| 10/28/2025 | $6.51 | $6.56 | $6.45 | $6.47 | 11.08M |
| 10/27/2025 | $6.59 | $6.60 | $6.50 | $6.50 | 13.61M |
| 10/24/2025 | $6.62 | $6.73 | $6.51 | $6.55 | 14.40M |
| 10/23/2025 | $6.63 | $6.69 | $6.49 | $6.59 | 13.99M |
| 10/22/2025 | $6.56 | $6.79 | $6.52 | $6.67 | 18.11M |
| 10/21/2025 | $6.45 | $6.62 | $6.43 | $6.61 | 14.70M |
| 10/20/2025 | $6.45 | $6.51 | $6.40 | $6.45 | 11.51M |
| 10/17/2025 | $6.59 | $6.60 | $6.30 | $6.45 | 20.10M |