002028.SZ002028.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $161.85 | $170.50 | $161.85 | $169.00 | 11.78M |
| 1/14/2026 | $162.39 | $167.97 | $160.00 | $161.87 | 11.91M |
| 1/13/2026 | $160.02 | $168.67 | $156.18 | $162.33 | 17.75M |
| 1/12/2026 | $160.50 | $160.50 | $155.70 | $159.29 | 7.77M |
| 1/9/2026 | $152.01 | $160.10 | $151.00 | $159.55 | 9.68M |
| 1/8/2026 | $154.33 | $157.00 | $151.08 | $152.89 | 6.04M |
| 1/7/2026 | $151.01 | $155.55 | $149.25 | $154.33 | 9.96M |
| 1/6/2026 | $151.04 | $153.17 | $149.00 | $149.90 | 6.82M |
| 1/5/2026 | $154.59 | $155.00 | $148.68 | $151.15 | 9.92M |
| 12/31/2025 | $156.00 | $156.99 | $153.00 | $154.59 | 3.74M |
| 12/30/2025 | $153.57 | $158.61 | $153.57 | $156.00 | 4.64M |
| 12/29/2025 | $161.00 | $161.35 | $155.00 | $155.62 | 6.14M |
| 12/26/2025 | $154.33 | $162.40 | $153.60 | $161.00 | 8.93M |
| 12/25/2025 | $149.79 | $157.68 | $148.50 | $154.73 | 6.64M |
| 12/24/2025 | $149.10 | $150.63 | $147.25 | $149.86 | 4.10M |
| 12/23/2025 | $150.02 | $151.31 | $148.01 | $150.19 | 5.06M |
| 12/22/2025 | $147.10 | $150.56 | $145.00 | $150.30 | 7.08M |
| 12/19/2025 | $145.13 | $148.50 | $145.13 | $145.85 | 6.56M |
| 12/18/2025 | $148.01 | $149.65 | $144.20 | $144.20 | 7.16M |
| 12/17/2025 | $149.28 | $151.40 | $146.70 | $150.10 | 7.68M |
| 12/16/2025 | $154.93 | $155.01 | $146.00 | $149.19 | 11.37M |
| 12/15/2025 | $150.50 | $158.55 | $150.50 | $155.02 | 9.15M |
| 12/12/2025 | $154.01 | $157.00 | $150.80 | $152.10 | 9.51M |
| 12/11/2025 | $159.49 | $161.99 | $153.88 | $153.88 | 7.29M |
| 12/10/2025 | $155.32 | $157.80 | $153.95 | $157.10 | 4.86M |
| 12/9/2025 | $154.01 | $159.66 | $152.50 | $156.76 | 7.39M |
| 12/8/2025 | $160.76 | $161.90 | $151.50 | $155.03 | 9.03M |
| 12/5/2025 | $149.43 | $159.70 | $148.15 | $158.91 | 10.06M |
| 12/4/2025 | $147.62 | $152.50 | $146.13 | $150.00 | 6.60M |
| 12/3/2025 | $145.00 | $150.14 | $144.11 | $147.65 | 6.40M |
| 12/2/2025 | $144.68 | $146.19 | $142.49 | $145.02 | 4.23M |
| 12/1/2025 | $143.50 | $146.45 | $141.59 | $145.37 | 6.36M |
| 11/28/2025 | $139.61 | $144.80 | $139.39 | $143.50 | 6.65M |
| 11/27/2025 | $141.03 | $147.26 | $139.82 | $140.33 | 9.08M |
| 11/26/2025 | $144.23 | $144.60 | $140.00 | $141.00 | 10.26M |
| 11/25/2025 | $137.25 | $145.69 | $137.00 | $143.70 | 10.44M |
| 11/24/2025 | $135.19 | $137.06 | $133.50 | $136.50 | 8.72M |
| 11/21/2025 | $138.00 | $139.79 | $135.41 | $135.78 | 10.01M |
| 11/20/2025 | $144.00 | $144.55 | $139.50 | $141.50 | 7.10M |
| 11/19/2025 | $142.96 | $144.84 | $141.39 | $141.88 | 6.86M |
| 11/18/2025 | $144.01 | $147.00 | $141.71 | $142.84 | 9.09M |
| 11/17/2025 | $149.00 | $149.80 | $143.30 | $144.88 | 12.45M |
| 11/14/2025 | $151.01 | $154.39 | $148.50 | $149.12 | 9.96M |
| 11/13/2025 | $140.50 | $153.88 | $140.50 | $152.55 | 15.57M |
| 11/12/2025 | $138.52 | $145.10 | $137.75 | $143.91 | 16.59M |
| 11/11/2025 | $148.00 | $150.54 | $139.90 | $140.90 | 19.95M |
| 11/10/2025 | $146.23 | $150.31 | $143.03 | $147.00 | 13.26M |
| 11/7/2025 | $146.07 | $152.75 | $145.67 | $146.23 | 17.20M |
| 11/6/2025 | $139.99 | $149.52 | $139.00 | $147.70 | 21.67M |
| 11/5/2025 | $138.00 | $150.00 | $131.28 | $140.01 | 24.93M |
| 11/4/2025 | $137.00 | $144.70 | $137.00 | $142.89 | 18.67M |
| 11/3/2025 | $133.97 | $138.98 | $133.89 | $136.00 | 15.21M |
| 10/31/2025 | $130.62 | $134.00 | $129.02 | $131.35 | 8.55M |
| 10/30/2025 | $133.00 | $139.00 | $129.22 | $129.51 | 14.31M |
| 10/29/2025 | $124.03 | $135.85 | $122.00 | $133.76 | 13.18M |
| 10/28/2025 | $122.18 | $127.19 | $121.73 | $125.20 | 8.11M |
| 10/27/2025 | $122.00 | $123.44 | $120.36 | $123.15 | 7.81M |
| 10/24/2025 | $121.36 | $123.40 | $119.08 | $122.53 | 7.63M |
| 10/23/2025 | $118.23 | $118.49 | $115.01 | $118.39 | 6.72M |
| 10/22/2025 | $122.40 | $122.40 | $118.08 | $118.80 | 8.45M |
| 10/21/2025 | $114.69 | $124.50 | $113.80 | $122.85 | 16.95M |
| 10/20/2025 | $114.00 | $116.90 | $112.70 | $114.47 | 14.33M |
| 10/17/2025 | $110.41 | $111.49 | $106.10 | $106.30 | 8.04M |