002080.SZ002080.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $36.93 | $37.13 | $35.89 | $35.93 | 33.48M |
| 1/12/2026 | $37.06 | $37.27 | $35.97 | $36.80 | 59.81M |
| 1/9/2026 | $36.93 | $37.33 | $35.81 | $37.06 | 54.94M |
| 1/8/2026 | $36.40 | $37.50 | $36.12 | $36.93 | 53.14M |
| 1/7/2026 | $36.58 | $37.26 | $36.13 | $36.75 | 54.58M |
| 1/6/2026 | $37.98 | $38.00 | $36.55 | $36.95 | 73.85M |
| 1/5/2026 | $37.99 | $39.50 | $37.41 | $37.98 | 81.25M |
| 12/31/2025 | $37.66 | $37.79 | $36.00 | $36.34 | 58.59M |
| 12/30/2025 | $38.04 | $38.60 | $37.35 | $37.71 | 59.03M |
| 12/29/2025 | $39.20 | $39.52 | $37.00 | $38.15 | 61.35M |
| 12/26/2025 | $39.01 | $39.55 | $38.26 | $38.76 | 49.86M |
| 12/25/2025 | $40.40 | $40.90 | $39.39 | $39.57 | 52.93M |
| 12/24/2025 | $37.82 | $40.88 | $37.82 | $40.36 | 107.29M |
| 12/23/2025 | $35.59 | $39.15 | $35.52 | $37.91 | 103.91M |
| 12/22/2025 | $33.22 | $36.20 | $33.13 | $35.59 | 94.38M |
| 12/19/2025 | $34.61 | $35.01 | $33.00 | $33.04 | 58.41M |
| 12/18/2025 | $34.40 | $36.00 | $33.83 | $34.23 | 68.45M |
| 12/17/2025 | $33.26 | $35.20 | $32.60 | $35.10 | 78.60M |
| 12/16/2025 | $32.71 | $34.25 | $32.60 | $33.27 | 52.92M |
| 12/15/2025 | $32.06 | $33.60 | $31.60 | $33.18 | 49.00M |
| 12/12/2025 | $34.05 | $34.33 | $32.32 | $32.82 | 56.33M |
| 12/11/2025 | $35.14 | $35.48 | $34.00 | $34.03 | 39.16M |
| 12/10/2025 | $35.27 | $35.50 | $33.68 | $34.88 | 37.79M |
| 12/9/2025 | $35.29 | $35.95 | $34.63 | $35.36 | 45.06M |
| 12/8/2025 | $33.90 | $36.35 | $33.90 | $35.31 | 54.03M |
| 12/5/2025 | $32.30 | $33.70 | $31.99 | $33.35 | 40.66M |
| 12/4/2025 | $32.90 | $33.72 | $32.19 | $32.34 | 36.61M |
| 12/3/2025 | $32.96 | $34.35 | $32.70 | $32.75 | 46.28M |
| 12/2/2025 | $32.36 | $34.09 | $32.06 | $33.00 | 46.52M |
| 12/1/2025 | $32.58 | $32.60 | $31.78 | $32.17 | 31.86M |
| 11/28/2025 | $32.39 | $33.55 | $31.97 | $32.50 | 36.16M |
| 11/27/2025 | $33.37 | $34.63 | $32.38 | $32.38 | 41.47M |
| 11/26/2025 | $32.00 | $34.54 | $31.90 | $33.21 | 64.66M |
| 11/25/2025 | $30.51 | $32.64 | $30.51 | $32.64 | 35.28M |
| 11/24/2025 | $31.35 | $31.55 | $29.43 | $29.67 | 54.08M |
| 11/21/2025 | $32.28 | $32.95 | $31.01 | $31.05 | 36.03M |
| 11/20/2025 | $33.00 | $34.74 | $33.00 | $33.26 | 55.99M |
| 11/19/2025 | $32.37 | $32.86 | $31.85 | $31.91 | 21.70M |
| 11/18/2025 | $32.78 | $34.00 | $32.28 | $32.75 | 32.51M |
| 11/17/2025 | $34.26 | $34.55 | $32.46 | $32.70 | 47.87M |
| 11/14/2025 | $35.38 | $35.99 | $34.06 | $34.16 | 55.60M |
| 11/13/2025 | $32.23 | $35.31 | $32.23 | $35.31 | 44.45M |
| 11/12/2025 | $32.30 | $32.57 | $30.91 | $32.10 | 35.25M |
| 11/11/2025 | $34.00 | $34.62 | $32.57 | $32.90 | 34.49M |
| 11/10/2025 | $33.90 | $34.18 | $32.15 | $32.94 | 34.13M |
| 11/7/2025 | $32.90 | $34.68 | $32.53 | $34.00 | 52.88M |
| 11/6/2025 | $31.01 | $32.94 | $30.89 | $32.63 | 33.60M |
| 11/5/2025 | $30.00 | $31.50 | $29.94 | $31.10 | 29.51M |
| 11/4/2025 | $31.64 | $32.06 | $30.66 | $31.03 | 29.36M |
| 11/3/2025 | $34.22 | $34.25 | $31.20 | $31.70 | 61.68M |
| 10/31/2025 | $35.58 | $36.14 | $34.62 | $34.65 | 38.54M |
| 10/30/2025 | $35.71 | $36.51 | $34.80 | $35.33 | 44.61M |
| 10/29/2025 | $35.36 | $36.96 | $35.12 | $35.92 | 72.02M |
| 10/28/2025 | $32.15 | $34.96 | $32.00 | $34.54 | 74.46M |
| 10/27/2025 | $33.51 | $33.65 | $32.01 | $32.32 | 53.68M |
| 10/24/2025 | $30.90 | $32.57 | $30.89 | $32.23 | 44.02M |
| 10/23/2025 | $32.01 | $32.44 | $30.08 | $30.50 | 52.74M |
| 10/22/2025 | $31.30 | $33.72 | $30.51 | $32.45 | 74.45M |
| 10/21/2025 | $29.99 | $31.78 | $29.25 | $31.64 | 41.10M |
| 10/20/2025 | $29.60 | $30.28 | $29.40 | $29.72 | 22.73M |
| 10/17/2025 | $29.81 | $30.37 | $29.12 | $29.25 | 21.44M |
| 10/16/2025 | $30.38 | $30.72 | $29.78 | $30.40 | 20.48M |
| 10/15/2025 | $30.22 | $30.60 | $29.59 | $30.60 | 31.54M |