002048.SZ002048.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $29.97 | $32.21 | $29.27 | $32.21 | 40.07M |
| 1/15/2026 | $29.86 | $30.12 | $29.04 | $29.28 | 17.63M |
| 1/14/2026 | $30.27 | $30.83 | $29.43 | $29.91 | 30.51M |
| 1/13/2026 | $30.60 | $31.48 | $30.11 | $30.45 | 32.94M |
| 1/12/2026 | $30.42 | $31.32 | $29.92 | $30.66 | 31.07M |
| 1/9/2026 | $29.97 | $30.89 | $29.97 | $30.42 | 21.71M |
| 1/8/2026 | $30.21 | $30.56 | $29.75 | $29.96 | 22.25M |
| 1/7/2026 | $30.08 | $30.97 | $30.01 | $30.50 | 23.52M |
| 1/6/2026 | $31.00 | $31.04 | $30.20 | $30.35 | 29.76M |
| 1/5/2026 | $30.78 | $31.31 | $30.10 | $30.89 | 35.85M |
| 12/31/2025 | $31.62 | $31.99 | $30.82 | $31.46 | 36.37M |
| 12/30/2025 | $30.00 | $32.28 | $29.68 | $31.93 | 46.50M |
| 12/29/2025 | $28.88 | $30.40 | $28.63 | $30.05 | 39.88M |
| 12/26/2025 | $29.51 | $30.03 | $28.63 | $28.88 | 35.52M |
| 12/25/2025 | $27.58 | $29.87 | $27.32 | $29.30 | 48.01M |
| 12/24/2025 | $28.50 | $28.69 | $27.40 | $27.70 | 38.57M |
| 12/23/2025 | $27.96 | $27.96 | $27.03 | $27.62 | 16.99M |
| 12/22/2025 | $27.60 | $27.88 | $27.20 | $27.74 | 14.21M |
| 12/19/2025 | $27.36 | $28.15 | $27.20 | $27.31 | 18.29M |
| 12/18/2025 | $27.68 | $27.75 | $27.03 | $27.06 | 14.05M |
| 12/17/2025 | $26.50 | $28.00 | $26.50 | $27.84 | 26.82M |
| 12/16/2025 | $27.11 | $27.21 | $26.06 | $26.49 | 21.45M |
| 12/15/2025 | $27.75 | $27.92 | $27.00 | $27.18 | 25.50M |
| 12/12/2025 | $28.82 | $28.99 | $27.00 | $27.85 | 47.25M |
| 12/11/2025 | $30.47 | $30.49 | $28.96 | $29.01 | 45.04M |
| 12/10/2025 | $28.80 | $31.30 | $28.80 | $30.58 | 53.79M |
| 12/9/2025 | $27.74 | $29.47 | $27.56 | $28.60 | 32.29M |
| 12/8/2025 | $27.55 | $27.90 | $27.22 | $27.69 | 14.51M |
| 12/5/2025 | $27.02 | $27.62 | $26.61 | $27.54 | 16.10M |
| 12/4/2025 | $27.30 | $27.76 | $26.75 | $27.24 | 16.14M |
| 12/3/2025 | $27.18 | $27.55 | $26.74 | $26.82 | 11.80M |
| 12/2/2025 | $27.83 | $28.02 | $26.97 | $27.08 | 17.34M |
| 12/1/2025 | $27.45 | $28.49 | $27.29 | $27.99 | 22.95M |
| 11/28/2025 | $27.85 | $28.08 | $27.40 | $27.55 | 13.86M |
| 11/27/2025 | $27.78 | $28.35 | $27.66 | $27.89 | 13.26M |
| 11/26/2025 | $27.53 | $28.27 | $27.33 | $27.83 | 16.32M |
| 11/25/2025 | $27.68 | $27.98 | $27.35 | $27.59 | 18.95M |
| 11/24/2025 | $27.55 | $27.86 | $27.10 | $27.41 | 11.94M |
| 11/21/2025 | $27.80 | $28.44 | $27.31 | $27.51 | 17.49M |
| 11/20/2025 | $28.55 | $28.93 | $27.87 | $28.00 | 16.63M |
| 11/19/2025 | $29.56 | $29.69 | $28.18 | $28.54 | 20.88M |
| 11/18/2025 | $28.84 | $29.69 | $28.71 | $29.18 | 15.05M |
| 11/17/2025 | $28.97 | $29.52 | $28.73 | $28.86 | 11.13M |
| 11/14/2025 | $29.30 | $29.62 | $28.79 | $29.17 | 13.87M |
| 11/13/2025 | $29.79 | $29.92 | $29.31 | $29.52 | 14.42M |
| 11/12/2025 | $30.24 | $30.46 | $29.43 | $29.79 | 13.39M |
| 11/11/2025 | $30.56 | $30.98 | $29.60 | $30.24 | 19.27M |
| 11/10/2025 | $30.74 | $31.24 | $30.04 | $30.56 | 18.65M |
| 11/7/2025 | $32.02 | $32.03 | $30.92 | $31.04 | 15.48M |
| 11/6/2025 | $31.66 | $32.29 | $31.23 | $32.08 | 14.92M |
| 11/5/2025 | $30.71 | $31.89 | $30.65 | $31.48 | 13.89M |
| 11/4/2025 | $32.09 | $32.64 | $30.91 | $31.41 | 20.66M |
| 11/3/2025 | $33.00 | $33.29 | $31.51 | $32.20 | 28.34M |
| 10/31/2025 | $33.67 | $34.88 | $33.11 | $33.15 | 30.36M |
| 10/30/2025 | $36.75 | $36.86 | $33.56 | $33.65 | 47.53M |
| 10/29/2025 | $36.50 | $37.71 | $36.10 | $36.64 | 50.05M |
| 10/28/2025 | $33.89 | $34.68 | $33.47 | $34.28 | 32.51M |
| 10/27/2025 | $33.58 | $33.90 | $32.81 | $33.61 | 27.89M |
| 10/24/2025 | $31.71 | $33.09 | $31.60 | $32.81 | 21.81M |
| 10/23/2025 | $32.00 | $32.18 | $30.91 | $31.54 | 15.93M |
| 10/22/2025 | $32.40 | $33.25 | $31.94 | $32.10 | 23.21M |
| 10/21/2025 | $32.59 | $32.67 | $31.85 | $32.36 | 18.08M |
| 10/20/2025 | $32.00 | $33.27 | $31.83 | $32.59 | 28.90M |