002008.SZ002008.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $42.93 | $45.06 | $42.55 | $44.72 | 37.15M |
| 1/14/2026 | $42.78 | $43.95 | $42.52 | $42.94 | 40.09M |
| 1/13/2026 | $43.82 | $43.97 | $41.70 | $41.77 | 42.34M |
| 1/12/2026 | $44.49 | $44.68 | $43.24 | $44.21 | 47.77M |
| 1/9/2026 | $42.55 | $46.94 | $42.33 | $44.40 | 71.16M |
| 1/8/2026 | $43.51 | $43.73 | $42.36 | $42.67 | 29.66M |
| 1/7/2026 | $43.00 | $44.58 | $42.35 | $43.94 | 37.90M |
| 1/6/2026 | $42.50 | $42.97 | $41.97 | $42.55 | 23.90M |
| 1/5/2026 | $41.86 | $43.75 | $41.44 | $42.71 | 32.97M |
| 12/31/2025 | $41.75 | $41.98 | $41.07 | $41.19 | 16.10M |
| 12/30/2025 | $42.05 | $42.67 | $41.31 | $41.90 | 26.36M |
| 12/29/2025 | $42.99 | $43.50 | $41.80 | $42.09 | 28.97M |
| 12/26/2025 | $41.76 | $42.93 | $41.26 | $42.40 | 35.51M |
| 12/25/2025 | $41.32 | $42.24 | $40.88 | $41.78 | 35.00M |
| 12/24/2025 | $38.38 | $42.08 | $38.00 | $41.58 | 52.28M |
| 12/23/2025 | $38.17 | $38.79 | $37.80 | $38.38 | 19.31M |
| 12/22/2025 | $37.22 | $38.48 | $37.13 | $38.16 | 21.60M |
| 12/19/2025 | $37.30 | $37.58 | $36.83 | $36.98 | 12.62M |
| 12/18/2025 | $37.35 | $37.85 | $37.02 | $37.10 | 12.72M |
| 12/17/2025 | $36.18 | $37.84 | $36.18 | $37.73 | 17.80M |
| 12/16/2025 | $36.82 | $37.27 | $35.79 | $36.10 | 17.86M |
| 12/15/2025 | $37.87 | $37.90 | $36.81 | $36.99 | 21.30M |
| 12/12/2025 | $38.05 | $38.42 | $37.45 | $38.02 | 20.76M |
| 12/11/2025 | $39.00 | $39.27 | $38.14 | $38.15 | 18.77M |
| 12/10/2025 | $38.78 | $39.47 | $38.50 | $39.00 | 19.02M |
| 12/9/2025 | $39.34 | $39.61 | $38.68 | $39.10 | 26.06M |
| 12/8/2025 | $38.09 | $40.29 | $37.92 | $39.50 | 38.83M |
| 12/5/2025 | $36.55 | $38.39 | $36.40 | $37.92 | 30.63M |
| 12/4/2025 | $36.58 | $36.96 | $35.79 | $36.62 | 11.76M |
| 12/3/2025 | $36.87 | $37.29 | $36.29 | $36.37 | 15.33M |
| 12/2/2025 | $36.85 | $37.31 | $36.56 | $37.02 | 15.61M |
| 12/1/2025 | $37.18 | $37.30 | $36.50 | $37.13 | 17.62M |
| 11/28/2025 | $36.15 | $36.96 | $36.11 | $36.77 | 14.34M |
| 11/27/2025 | $36.39 | $37.34 | $36.05 | $36.18 | 17.26M |
| 11/26/2025 | $36.08 | $37.35 | $35.79 | $36.60 | 24.09M |
| 11/25/2025 | $35.85 | $36.98 | $35.85 | $36.30 | 22.01M |
| 11/24/2025 | $35.34 | $35.79 | $35.00 | $35.58 | 18.14M |
| 11/21/2025 | $35.98 | $36.49 | $34.87 | $34.90 | 21.39M |
| 11/20/2025 | $37.66 | $37.85 | $36.53 | $36.69 | 13.42M |
| 11/19/2025 | $37.38 | $37.68 | $36.68 | $36.89 | 15.44M |
| 11/18/2025 | $37.96 | $38.15 | $37.06 | $37.37 | 16.26M |
| 11/17/2025 | $37.91 | $38.56 | $37.77 | $38.12 | 14.06M |
| 11/14/2025 | $38.89 | $39.06 | $38.00 | $38.00 | 19.41M |
| 11/13/2025 | $38.69 | $39.56 | $38.58 | $39.44 | 19.39M |
| 11/12/2025 | $38.80 | $39.36 | $38.50 | $39.04 | 18.51M |
| 11/11/2025 | $39.75 | $40.29 | $38.43 | $38.94 | 22.08M |
| 11/10/2025 | $40.06 | $40.54 | $38.96 | $39.50 | 23.68M |
| 11/7/2025 | $40.80 | $41.00 | $39.98 | $40.06 | 21.20M |
| 11/6/2025 | $40.75 | $41.57 | $40.47 | $41.25 | 19.51M |
| 11/5/2025 | $40.08 | $40.86 | $39.64 | $40.68 | 22.13M |
| 11/4/2025 | $42.00 | $42.39 | $40.80 | $41.06 | 21.48M |
| 11/3/2025 | $41.40 | $42.34 | $40.44 | $42.18 | 36.35M |
| 10/31/2025 | $42.38 | $42.91 | $41.05 | $41.18 | 39.26M |
| 10/30/2025 | $43.46 | $43.83 | $42.23 | $42.46 | 42.13M |
| 10/29/2025 | $42.78 | $44.05 | $42.69 | $44.00 | 42.44M |
| 10/28/2025 | $42.24 | $43.80 | $42.00 | $42.78 | 47.55M |
| 10/27/2025 | $41.88 | $43.18 | $41.65 | $42.37 | 56.47M |
| 10/24/2025 | $39.75 | $41.35 | $39.18 | $41.18 | 65.72M |
| 10/23/2025 | $37.21 | $40.18 | $36.71 | $39.57 | 78.73M |
| 10/22/2025 | $36.19 | $37.10 | $36.03 | $36.73 | 26.41M |
| 10/21/2025 | $37.00 | $37.32 | $35.86 | $36.61 | 37.17M |
| 10/20/2025 | $35.23 | $36.05 | $34.89 | $35.33 | 30.66M |
| 10/17/2025 | $36.01 | $36.06 | $34.43 | $34.55 | 27.84M |