002050.SZ002050.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $54.21 | $60.15 | $54.21 | $57.73 | 210.48M |
| 1/12/2026 | $57.60 | $58.23 | $55.76 | $57.00 | 280.48M |
| 1/9/2026 | $54.21 | $57.88 | $54.18 | $57.14 | 282.75M |
| 1/8/2026 | $55.30 | $55.88 | $54.00 | $54.37 | 216.74M |
| 1/7/2026 | $55.80 | $57.60 | $54.30 | $55.75 | 331.45M |
| 1/6/2026 | $55.99 | $58.88 | $55.58 | $56.84 | 318.52M |
| 1/5/2026 | $54.50 | $57.99 | $54.05 | $56.28 | 341.35M |
| 12/31/2025 | $54.18 | $56.49 | $52.40 | $55.31 | 417.64M |
| 12/30/2025 | $47.00 | $52.50 | $46.88 | $52.50 | 282.33M |
| 12/29/2025 | $47.40 | $49.13 | $47.09 | $47.73 | 201.63M |
| 12/26/2025 | $47.09 | $47.82 | $46.44 | $47.30 | 174.20M |
| 12/25/2025 | $45.49 | $48.00 | $45.26 | $47.56 | 224.14M |
| 12/24/2025 | $44.88 | $45.39 | $44.65 | $45.08 | 88.91M |
| 12/23/2025 | $45.79 | $45.79 | $44.70 | $44.88 | 134.01M |
| 12/22/2025 | $44.05 | $45.92 | $43.80 | $45.42 | 180.12M |
| 12/19/2025 | $43.35 | $44.18 | $43.34 | $43.47 | 91.39M |
| 12/18/2025 | $43.28 | $44.23 | $42.79 | $42.88 | 93.79M |
| 12/17/2025 | $43.13 | $44.16 | $43.07 | $44.02 | 111.06M |
| 12/16/2025 | $43.51 | $44.06 | $42.71 | $42.87 | 89.41M |
| 12/15/2025 | $44.50 | $44.76 | $43.52 | $43.54 | 105.85M |
| 12/12/2025 | $44.90 | $45.48 | $44.01 | $45.04 | 134.95M |
| 12/11/2025 | $46.88 | $47.27 | $45.16 | $45.17 | 155.84M |
| 12/10/2025 | $45.98 | $46.95 | $45.41 | $46.60 | 152.36M |
| 12/9/2025 | $45.81 | $46.97 | $45.58 | $45.96 | 171.21M |
| 12/8/2025 | $45.15 | $47.00 | $44.50 | $46.80 | 256.87M |
| 12/5/2025 | $43.80 | $45.28 | $43.77 | $45.10 | 219.36M |
| 12/4/2025 | $43.35 | $45.83 | $42.82 | $44.79 | 326.37M |
| 12/3/2025 | $42.00 | $42.65 | $41.40 | $41.66 | 76.23M |
| 12/2/2025 | $43.36 | $43.37 | $41.77 | $42.03 | 137.26M |
| 12/1/2025 | $43.10 | $44.17 | $42.99 | $43.79 | 130.62M |
| 11/28/2025 | $42.36 | $43.42 | $42.00 | $42.98 | 113.79M |
| 11/27/2025 | $43.20 | $44.19 | $42.71 | $42.79 | 162.87M |
| 11/26/2025 | $41.59 | $43.84 | $40.99 | $43.19 | 206.43M |
| 11/25/2025 | $42.16 | $42.80 | $41.90 | $42.17 | 138.88M |
| 11/24/2025 | $41.60 | $41.87 | $39.83 | $41.39 | 148.14M |
| 11/21/2025 | $40.51 | $42.88 | $40.33 | $41.90 | 212.39M |
| 11/20/2025 | $42.34 | $42.47 | $41.08 | $41.17 | 104.80M |
| 11/19/2025 | $42.01 | $42.80 | $41.68 | $42.03 | 104.85M |
| 11/18/2025 | $41.93 | $42.60 | $41.50 | $42.14 | 116.22M |
| 11/17/2025 | $41.66 | $42.88 | $41.50 | $41.85 | 137.94M |
| 11/14/2025 | $43.14 | $43.47 | $42.25 | $42.48 | 145.83M |
| 11/13/2025 | $43.30 | $44.94 | $43.00 | $44.29 | 169.87M |
| 11/12/2025 | $44.30 | $45.23 | $43.60 | $43.88 | 159.56M |
| 11/11/2025 | $45.92 | $46.10 | $43.73 | $43.90 | 217.48M |
| 11/10/2025 | $47.82 | $48.35 | $45.00 | $45.51 | 252.87M |
| 11/7/2025 | $49.00 | $49.88 | $48.01 | $48.42 | 204.31M |
| 11/6/2025 | $46.99 | $51.11 | $46.43 | $50.36 | 290.44M |
| 11/5/2025 | $45.72 | $47.37 | $45.34 | $46.62 | 165.04M |
| 11/4/2025 | $48.80 | $49.14 | $46.27 | $46.95 | 192.33M |
| 11/3/2025 | $49.41 | $50.19 | $47.72 | $48.79 | 212.74M |
| 10/31/2025 | $50.82 | $52.50 | $49.80 | $49.93 | 226.35M |
| 10/30/2025 | $53.00 | $53.25 | $51.07 | $51.22 | 217.30M |
| 10/29/2025 | $51.90 | $53.38 | $51.70 | $52.99 | 242.02M |
| 10/28/2025 | $49.00 | $53.48 | $48.73 | $52.61 | 354.39M |
| 10/27/2025 | $49.02 | $49.44 | $47.80 | $48.62 | 236.81M |
| 10/24/2025 | $48.10 | $50.00 | $46.96 | $48.63 | 259.88M |
| 10/23/2025 | $46.99 | $48.34 | $46.40 | $47.96 | 204.37M |
| 10/22/2025 | $46.08 | $48.70 | $45.92 | $48.10 | 252.89M |
| 10/21/2025 | $46.00 | $47.44 | $45.30 | $46.93 | 248.41M |
| 10/20/2025 | $45.00 | $47.44 | $44.05 | $46.10 | 288.97M |
| 10/17/2025 | $43.68 | $44.89 | $42.01 | $43.32 | 239.82M |
| 10/16/2025 | $42.00 | $43.97 | $41.85 | $42.92 | 234.36M |
| 10/15/2025 | $40.39 | $44.18 | $39.70 | $44.18 | 282.96M |