002074.SZ002074.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $40.00 | $40.69 | $39.41 | $39.60 | 58.54M |
| 1/12/2026 | $40.75 | $40.75 | $39.38 | $40.08 | 74.91M |
| 1/9/2026 | $40.69 | $41.60 | $40.31 | $41.03 | 46.10M |
| 1/8/2026 | $40.71 | $41.51 | $40.28 | $40.67 | 41.88M |
| 1/7/2026 | $41.01 | $42.29 | $40.77 | $41.13 | 55.27M |
| 1/6/2026 | $40.50 | $41.40 | $40.38 | $40.91 | 54.35M |
| 1/5/2026 | $38.99 | $40.42 | $38.99 | $40.29 | 49.11M |
| 12/31/2025 | $39.65 | $39.85 | $39.00 | $39.11 | 26.31M |
| 12/30/2025 | $38.99 | $39.85 | $38.84 | $39.50 | 32.32M |
| 12/29/2025 | $40.31 | $40.31 | $39.12 | $39.48 | 39.69M |
| 12/26/2025 | $39.64 | $40.74 | $39.35 | $40.08 | 58.04M |
| 12/25/2025 | $39.29 | $39.67 | $38.82 | $39.39 | 30.00M |
| 12/24/2025 | $39.20 | $39.59 | $39.01 | $39.34 | 34.96M |
| 12/23/2025 | $38.61 | $39.98 | $38.60 | $39.32 | 56.29M |
| 12/22/2025 | $38.16 | $38.84 | $38.16 | $38.59 | 31.33M |
| 12/19/2025 | $37.73 | $38.25 | $37.65 | $38.00 | 26.53M |
| 12/18/2025 | $37.98 | $38.35 | $37.51 | $37.58 | 23.87M |
| 12/17/2025 | $37.26 | $38.38 | $37.26 | $38.27 | 32.25M |
| 12/16/2025 | $37.93 | $38.02 | $36.87 | $37.10 | 30.16M |
| 12/15/2025 | $38.63 | $38.87 | $37.88 | $38.03 | 25.16M |
| 12/12/2025 | $38.56 | $38.94 | $37.90 | $38.70 | 35.37M |
| 12/11/2025 | $39.14 | $39.80 | $38.49 | $38.50 | 35.62M |
| 12/10/2025 | $39.08 | $39.22 | $38.38 | $39.00 | 25.58M |
| 12/9/2025 | $38.96 | $39.43 | $38.76 | $39.09 | 26.41M |
| 12/8/2025 | $38.56 | $39.57 | $38.56 | $39.31 | 37.04M |
| 12/5/2025 | $38.29 | $38.58 | $37.86 | $38.54 | 24.94M |
| 12/4/2025 | $37.90 | $38.29 | $37.51 | $38.13 | 21.16M |
| 12/3/2025 | $38.67 | $38.95 | $37.90 | $38.00 | 24.53M |
| 12/2/2025 | $39.00 | $39.05 | $38.46 | $38.62 | 26.46M |
| 12/1/2025 | $39.33 | $39.55 | $38.91 | $39.28 | 34.57M |
| 11/28/2025 | $38.37 | $39.38 | $38.27 | $39.09 | 42.09M |
| 11/27/2025 | $38.41 | $39.55 | $38.41 | $38.50 | 47.63M |
| 11/26/2025 | $38.15 | $38.86 | $37.75 | $38.34 | 38.67M |
| 11/25/2025 | $38.03 | $38.57 | $37.81 | $38.25 | 38.82M |
| 11/24/2025 | $38.41 | $38.60 | $37.55 | $37.87 | 38.38M |
| 11/21/2025 | $39.10 | $39.45 | $37.77 | $37.77 | 64.67M |
| 11/20/2025 | $40.94 | $41.73 | $39.59 | $39.59 | 51.87M |
| 11/19/2025 | $41.70 | $42.56 | $40.49 | $40.90 | 49.85M |
| 11/18/2025 | $42.87 | $43.48 | $41.65 | $42.02 | 51.50M |
| 11/17/2025 | $42.50 | $43.63 | $42.09 | $43.00 | 45.00M |
| 11/14/2025 | $43.00 | $43.98 | $42.40 | $42.88 | 55.34M |
| 11/13/2025 | $41.39 | $44.10 | $41.30 | $43.40 | 90.25M |
| 11/12/2025 | $42.21 | $42.57 | $40.85 | $41.41 | 55.91M |
| 11/11/2025 | $43.42 | $44.37 | $42.60 | $42.66 | 53.76M |
| 11/10/2025 | $44.54 | $44.93 | $42.86 | $43.27 | 63.89M |
| 11/7/2025 | $43.76 | $45.07 | $43.23 | $44.29 | 73.33M |
| 11/6/2025 | $43.36 | $44.65 | $43.13 | $43.73 | 55.53M |
| 11/5/2025 | $41.31 | $43.88 | $41.24 | $43.27 | 64.58M |
| 11/4/2025 | $43.56 | $43.83 | $41.90 | $42.19 | 54.85M |
| 11/3/2025 | $44.60 | $44.60 | $42.12 | $43.83 | 105.06M |
| 10/31/2025 | $46.36 | $47.58 | $45.35 | $45.51 | 116.23M |
| 10/30/2025 | $46.08 | $47.32 | $45.62 | $45.81 | 133.64M |
| 10/29/2025 | $43.89 | $46.20 | $43.82 | $46.00 | 116.60M |
| 10/28/2025 | $44.00 | $44.77 | $43.01 | $44.10 | 88.90M |
| 10/27/2025 | $44.00 | $46.42 | $43.54 | $44.73 | 149.49M |
| 10/24/2025 | $41.90 | $42.42 | $41.71 | $42.20 | 48.28M |
| 10/23/2025 | $41.27 | $41.76 | $40.37 | $41.67 | 39.33M |
| 10/22/2025 | $42.14 | $42.15 | $41.16 | $41.57 | 32.26M |
| 10/21/2025 | $42.40 | $42.44 | $41.64 | $42.15 | 43.63M |
| 10/20/2025 | $41.27 | $43.20 | $40.98 | $42.03 | 59.27M |
| 10/17/2025 | $42.05 | $42.64 | $40.40 | $40.52 | 49.85M |
| 10/16/2025 | $41.80 | $43.33 | $41.18 | $42.07 | 56.58M |
| 10/15/2025 | $40.99 | $41.97 | $40.30 | $41.88 | 61.13M |