002049.SZ002049.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $78.81 | $78.81 | $78.81 | $78.81 | - |
| 1/9/2026 | $78.81 | $78.81 | $78.81 | $78.81 | - |
| 1/8/2026 | $78.81 | $78.81 | $78.81 | $78.81 | - |
| 1/7/2026 | $78.81 | $78.81 | $78.81 | $78.81 | - |
| 1/6/2026 | $78.81 | $78.81 | $78.81 | $78.81 | - |
| 1/5/2026 | $78.81 | $78.81 | $78.81 | $78.81 | - |
| 12/31/2025 | $78.81 | $78.81 | $78.81 | $78.81 | - |
| 12/30/2025 | $78.81 | $78.81 | $78.81 | $78.81 | - |
| 12/29/2025 | $79.80 | $80.79 | $78.62 | $78.81 | 23.56M |
| 12/26/2025 | $79.78 | $82.00 | $79.22 | $80.22 | 29.81M |
| 12/25/2025 | $77.88 | $79.47 | $77.36 | $79.17 | 24.78M |
| 12/24/2025 | $76.42 | $77.98 | $76.30 | $77.92 | 20.56M |
| 12/23/2025 | $77.00 | $77.48 | $76.16 | $76.51 | 14.70M |
| 12/22/2025 | $76.15 | $77.58 | $76.14 | $77.16 | 16.62M |
| 12/19/2025 | $76.93 | $77.13 | $75.81 | $75.85 | 14.35M |
| 12/18/2025 | $74.48 | $77.50 | $74.33 | $76.49 | 21.95M |
| 12/17/2025 | $73.66 | $75.42 | $73.00 | $75.06 | 12.31M |
| 12/16/2025 | $75.12 | $75.39 | $73.20 | $73.72 | 13.06M |
| 12/15/2025 | $76.25 | $76.79 | $74.90 | $75.15 | 13.78M |
| 12/12/2025 | $76.02 | $77.41 | $75.36 | $77.02 | 16.99M |
| 12/11/2025 | $77.40 | $77.60 | $75.81 | $75.95 | 13.79M |
| 12/10/2025 | $76.64 | $77.80 | $75.80 | $77.23 | 11.95M |
| 12/9/2025 | $77.01 | $77.90 | $76.81 | $77.04 | 12.07M |
| 12/8/2025 | $77.01 | $77.75 | $76.73 | $77.41 | 16.07M |
| 12/5/2025 | $76.10 | $76.88 | $75.33 | $76.73 | 10.16M |
| 12/4/2025 | $75.68 | $76.73 | $75.29 | $76.41 | 9.99M |
| 12/3/2025 | $76.20 | $77.13 | $75.87 | $76.06 | 11.47M |
| 12/2/2025 | $77.99 | $77.99 | $75.90 | $76.22 | 13.96M |
| 12/1/2025 | $76.50 | $77.70 | $75.99 | $77.69 | 17.78M |
| 11/28/2025 | $74.80 | $76.16 | $74.61 | $76.06 | 13.17M |
| 11/27/2025 | $75.30 | $76.51 | $74.90 | $75.02 | 14.49M |
| 11/26/2025 | $74.75 | $76.32 | $74.51 | $75.50 | 17.55M |
| 11/25/2025 | $73.90 | $76.35 | $73.68 | $75.02 | 21.03M |
| 11/24/2025 | $73.06 | $73.76 | $72.20 | $73.11 | 13.79M |
| 11/21/2025 | $73.16 | $73.85 | $71.92 | $72.23 | 19.72M |
| 11/20/2025 | $75.91 | $76.15 | $74.33 | $74.65 | 13.90M |
| 11/19/2025 | $76.01 | $76.22 | $74.76 | $75.22 | 14.30M |
| 11/18/2025 | $75.25 | $77.11 | $75.18 | $76.23 | 16.66M |
| 11/17/2025 | $75.42 | $76.29 | $75.18 | $75.60 | 12.90M |
| 11/14/2025 | $76.15 | $76.40 | $74.85 | $74.85 | 19.78M |
| 11/13/2025 | $76.03 | $77.59 | $75.60 | $77.55 | 18.19M |
| 11/12/2025 | $77.00 | $77.19 | $75.15 | $76.02 | 18.51M |
| 11/11/2025 | $79.00 | $79.78 | $77.23 | $77.26 | 18.31M |
| 11/10/2025 | $79.30 | $80.35 | $77.70 | $78.83 | 23.53M |
| 11/7/2025 | $80.02 | $80.22 | $78.93 | $79.18 | 19.00M |
| 11/6/2025 | $80.70 | $82.18 | $80.20 | $81.18 | 22.58M |
| 11/5/2025 | $79.00 | $80.30 | $78.80 | $79.79 | 24.03M |
| 11/4/2025 | $82.83 | $83.48 | $80.51 | $80.99 | 20.93M |
| 11/3/2025 | $81.60 | $83.56 | $79.29 | $83.51 | 32.66M |
| 10/31/2025 | $85.00 | $85.13 | $81.64 | $81.74 | 31.80M |
| 10/30/2025 | $87.42 | $87.43 | $85.06 | $85.13 | 25.75M |
| 10/29/2025 | $86.93 | $88.55 | $86.50 | $87.42 | 28.97M |
| 10/28/2025 | $86.08 | $88.72 | $85.18 | $86.92 | 47.27M |
| 10/27/2025 | $83.68 | $84.74 | $82.71 | $84.74 | 30.21M |
| 10/24/2025 | $80.90 | $83.07 | $80.60 | $82.40 | 27.49M |
| 10/23/2025 | $80.44 | $81.09 | $78.10 | $79.72 | 18.78M |
| 10/22/2025 | $81.34 | $81.89 | $80.11 | $80.88 | 13.87M |
| 10/21/2025 | $81.23 | $82.58 | $81.03 | $81.97 | 20.34M |
| 10/20/2025 | $80.80 | $82.56 | $79.87 | $80.57 | 22.49M |
| 10/17/2025 | $84.11 | $84.30 | $79.23 | $79.44 | 29.26M |