002032.SZ002032.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $44.81 | $44.81 | $44.35 | $44.38 | 2.41M |
| 1/14/2026 | $44.68 | $44.81 | $44.31 | $44.80 | 3.37M |
| 1/13/2026 | $44.42 | $44.79 | $44.37 | $44.61 | 3.65M |
| 1/12/2026 | $44.28 | $44.44 | $43.96 | $44.40 | 3.65M |
| 1/9/2026 | $44.15 | $44.34 | $44.06 | $44.27 | 2.37M |
| 1/8/2026 | $43.90 | $44.28 | $43.80 | $44.15 | 2.00M |
| 1/7/2026 | $44.39 | $44.49 | $43.90 | $43.95 | 3.10M |
| 1/6/2026 | $44.41 | $44.47 | $44.03 | $44.38 | 2.85M |
| 1/5/2026 | $44.23 | $44.45 | $43.83 | $44.40 | 2.12M |
| 12/31/2025 | $44.16 | $44.30 | $43.63 | $44.08 | 2.29M |
| 12/30/2025 | $44.47 | $44.66 | $44.04 | $44.18 | 2.30M |
| 12/29/2025 | $45.97 | $46.00 | $44.32 | $44.48 | 5.56M |
| 12/26/2025 | $46.27 | $46.29 | $45.93 | $45.97 | 2.38M |
| 12/25/2025 | $46.24 | $46.30 | $46.10 | $46.28 | 1.84M |
| 12/24/2025 | $46.32 | $46.48 | $46.01 | $46.16 | 1.63M |
| 12/23/2025 | $46.65 | $46.73 | $46.23 | $46.34 | 1.67M |
| 12/22/2025 | $47.46 | $47.50 | $46.60 | $46.65 | 3.38M |
| 12/19/2025 | $47.62 | $47.64 | $47.21 | $47.40 | 1.87M |
| 12/18/2025 | $47.65 | $47.84 | $47.35 | $47.46 | 1.41M |
| 12/17/2025 | $47.31 | $47.89 | $47.02 | $47.65 | 1.58M |
| 12/16/2025 | $47.89 | $47.93 | $47.31 | $47.44 | 1.66M |
| 12/15/2025 | $47.50 | $48.25 | $47.50 | $47.89 | 2.91M |
| 12/12/2025 | $46.96 | $48.47 | $46.86 | $48.47 | 6.82M |
| 12/11/2025 | $47.46 | $47.65 | $46.91 | $46.96 | 2.90M |
| 12/10/2025 | $47.80 | $47.93 | $47.16 | $47.36 | 2.61M |
| 12/9/2025 | $48.47 | $48.48 | $47.56 | $47.85 | 2.70M |
| 12/8/2025 | $48.90 | $48.90 | $47.92 | $48.47 | 2.51M |
| 12/5/2025 | $49.37 | $49.69 | $48.78 | $48.78 | 1.48M |
| 12/4/2025 | $49.72 | $50.00 | $49.10 | $49.37 | 1.66M |
| 12/3/2025 | $49.00 | $49.97 | $48.85 | $49.71 | 2.71M |
| 12/2/2025 | $49.24 | $49.67 | $48.91 | $48.92 | 2.49M |
| 12/1/2025 | $50.25 | $50.38 | $48.80 | $49.48 | 3.72M |
| 11/28/2025 | $50.41 | $50.92 | $50.24 | $50.58 | 1.39M |
| 11/27/2025 | $50.17 | $50.65 | $49.93 | $50.56 | 1.41M |
| 11/26/2025 | $50.10 | $50.31 | $49.85 | $50.17 | 1.06M |
| 11/25/2025 | $50.64 | $50.70 | $49.82 | $50.10 | 1.94M |
| 11/24/2025 | $50.06 | $50.70 | $50.05 | $50.59 | 2.20M |
| 11/21/2025 | $49.60 | $50.48 | $49.60 | $49.98 | 2.54M |
| 11/20/2025 | $49.24 | $50.14 | $49.14 | $49.88 | 1.68M |
| 11/19/2025 | $49.81 | $49.97 | $49.22 | $49.32 | 1.91M |
| 11/18/2025 | $49.86 | $50.25 | $49.58 | $49.75 | 2.23M |
| 11/17/2025 | $49.26 | $50.01 | $48.59 | $49.81 | 2.84M |
| 11/14/2025 | $49.10 | $49.58 | $49.00 | $49.25 | 1.75M |
| 11/13/2025 | $48.86 | $49.27 | $48.49 | $49.15 | 1.79M |
| 11/12/2025 | $48.81 | $49.48 | $48.63 | $48.80 | 1.88M |
| 11/11/2025 | $48.40 | $48.86 | $48.06 | $48.82 | 1.79M |
| 11/10/2025 | $47.78 | $48.40 | $47.57 | $48.38 | 1.71M |
| 11/7/2025 | $48.00 | $48.20 | $47.56 | $47.79 | 1.14M |
| 11/6/2025 | $48.11 | $48.11 | $47.82 | $47.92 | 1.31M |
| 11/5/2025 | $47.39 | $48.11 | $47.21 | $48.11 | 1.59M |
| 11/4/2025 | $47.42 | $47.68 | $47.29 | $47.40 | 1.21M |
| 11/3/2025 | $47.70 | $47.70 | $47.18 | $47.43 | 1.44M |
| 10/31/2025 | $47.10 | $47.76 | $47.00 | $47.70 | 2.65M |
| 10/30/2025 | $47.05 | $47.22 | $46.90 | $47.01 | 1.54M |
| 10/29/2025 | $47.45 | $47.45 | $46.97 | $47.11 | 1.32M |
| 10/28/2025 | $47.15 | $47.46 | $47.01 | $47.45 | 2.05M |
| 10/27/2025 | $46.98 | $47.40 | $46.81 | $47.12 | 2.04M |
| 10/24/2025 | $47.50 | $47.60 | $47.00 | $47.00 | 2.71M |
| 10/23/2025 | $47.85 | $47.89 | $47.60 | $47.81 | 1.33M |
| 10/22/2025 | $47.83 | $47.99 | $47.59 | $47.70 | 979,568 |
| 10/21/2025 | $48.30 | $48.35 | $47.81 | $47.83 | 1.39M |
| 10/20/2025 | $48.60 | $48.80 | $48.00 | $48.24 | 1.41M |
| 10/17/2025 | $48.40 | $48.75 | $48.31 | $48.45 | 1.87M |