002126.SZ002126.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $38.98 | $41.22 | $38.83 | $40.35 | 22.63M |
| 1/14/2026 | $39.30 | $40.25 | $38.80 | $39.54 | 23.06M |
| 1/13/2026 | $39.05 | $40.96 | $39.00 | $39.34 | 31.40M |
| 1/12/2026 | $39.93 | $40.31 | $38.18 | $38.99 | 28.25M |
| 1/9/2026 | $40.04 | $41.40 | $39.66 | $40.15 | 34.04M |
| 1/8/2026 | $39.02 | $41.96 | $39.02 | $40.77 | 56.80M |
| 1/7/2026 | $37.14 | $38.70 | $36.51 | $38.28 | 42.85M |
| 1/6/2026 | $37.82 | $38.72 | $37.22 | $37.58 | 23.33M |
| 1/5/2026 | $37.65 | $38.26 | $37.18 | $37.82 | 24.45M |
| 12/31/2025 | $38.95 | $39.20 | $37.32 | $37.80 | 26.62M |
| 12/30/2025 | $37.10 | $39.30 | $36.74 | $38.81 | 34.24M |
| 12/29/2025 | $37.20 | $38.14 | $37.00 | $37.23 | 24.37M |
| 12/26/2025 | $38.60 | $38.60 | $37.14 | $37.46 | 31.16M |
| 12/25/2025 | $36.98 | $39.00 | $36.65 | $38.84 | 40.44M |
| 12/24/2025 | $35.46 | $37.45 | $35.18 | $36.55 | 31.23M |
| 12/23/2025 | $34.91 | $35.58 | $34.73 | $35.25 | 20.05M |
| 12/22/2025 | $34.58 | $35.90 | $34.49 | $34.98 | 21.70M |
| 12/19/2025 | $33.95 | $35.09 | $33.95 | $34.07 | 15.76M |
| 12/18/2025 | $33.87 | $35.20 | $33.52 | $33.86 | 15.80M |
| 12/17/2025 | $32.90 | $34.36 | $32.89 | $34.08 | 16.46M |
| 12/16/2025 | $33.94 | $34.14 | $32.59 | $32.98 | 12.24M |
| 12/15/2025 | $34.59 | $34.59 | $33.82 | $33.96 | 17.45M |
| 12/12/2025 | $33.97 | $35.19 | $33.30 | $35.19 | 27.78M |
| 12/11/2025 | $34.79 | $35.26 | $34.10 | $34.15 | 13.25M |
| 12/10/2025 | $34.96 | $35.00 | $34.16 | $34.83 | 13.16M |
| 12/9/2025 | $35.00 | $35.48 | $34.71 | $34.96 | 13.09M |
| 12/8/2025 | $34.76 | $35.36 | $34.01 | $35.24 | 21.03M |
| 12/5/2025 | $34.10 | $35.09 | $34.00 | $34.78 | 15.02M |
| 12/4/2025 | $33.55 | $34.68 | $33.18 | $34.26 | 20.34M |
| 12/3/2025 | $33.99 | $34.00 | $33.10 | $33.15 | 9.23M |
| 12/2/2025 | $34.46 | $34.47 | $33.51 | $33.79 | 12.09M |
| 12/1/2025 | $33.80 | $34.97 | $33.63 | $34.48 | 21.79M |
| 11/28/2025 | $34.39 | $34.39 | $32.73 | $33.60 | 21.14M |
| 11/27/2025 | $34.53 | $34.80 | $34.10 | $34.75 | 18.66M |
| 11/26/2025 | $33.38 | $34.89 | $33.29 | $34.50 | 22.42M |
| 11/25/2025 | $33.65 | $34.44 | $33.33 | $33.51 | 20.03M |
| 11/24/2025 | $33.08 | $33.28 | $32.52 | $33.00 | 16.26M |
| 11/21/2025 | $32.00 | $33.77 | $31.70 | $33.08 | 28.40M |
| 11/20/2025 | $33.26 | $33.39 | $32.11 | $32.27 | 14.66M |
| 11/19/2025 | $33.07 | $33.44 | $32.42 | $32.85 | 13.64M |
| 11/18/2025 | $33.05 | $33.41 | $32.90 | $33.25 | 8.84M |
| 11/17/2025 | $33.00 | $33.81 | $32.77 | $33.31 | 11.20M |
| 11/14/2025 | $33.20 | $33.76 | $33.14 | $33.16 | 9.73M |
| 11/13/2025 | $33.58 | $34.07 | $33.15 | $33.65 | 14.39M |
| 11/12/2025 | $33.24 | $33.47 | $32.84 | $33.36 | 10.59M |
| 11/11/2025 | $33.98 | $34.04 | $33.00 | $33.24 | 14.97M |
| 11/10/2025 | $34.62 | $35.17 | $33.28 | $33.75 | 27.50M |
| 11/7/2025 | $36.22 | $36.22 | $34.66 | $34.80 | 21.96M |
| 11/6/2025 | $35.20 | $36.29 | $35.00 | $36.21 | 19.21M |
| 11/5/2025 | $34.00 | $35.20 | $33.70 | $34.90 | 12.60M |
| 11/4/2025 | $37.20 | $37.20 | $34.61 | $34.96 | 28.83M |
| 11/3/2025 | $38.17 | $38.41 | $36.80 | $37.22 | 19.01M |
| 10/31/2025 | $37.90 | $39.90 | $37.80 | $38.17 | 26.28M |
| 10/30/2025 | $39.03 | $39.19 | $37.61 | $37.94 | 24.69M |
| 10/29/2025 | $36.97 | $39.36 | $36.60 | $39.03 | 38.87M |
| 10/28/2025 | $36.80 | $37.34 | $36.05 | $36.60 | 24.77M |
| 10/27/2025 | $37.41 | $38.64 | $36.13 | $36.81 | 26.10M |
| 10/24/2025 | $35.93 | $37.69 | $35.92 | $37.04 | 15.63M |
| 10/23/2025 | $36.31 | $36.50 | $35.33 | $35.85 | 12.95M |
| 10/22/2025 | $36.72 | $37.30 | $36.21 | $36.51 | 10.96M |
| 10/21/2025 | $36.03 | $37.09 | $35.60 | $36.88 | 19.38M |
| 10/20/2025 | $36.00 | $36.67 | $35.52 | $35.91 | 15.48M |
| 10/17/2025 | $36.97 | $37.00 | $35.48 | $35.57 | 19.29M |