002156.SZ002156.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $40.22 | $42.20 | $40.22 | $40.95 | 56.79M |
| 1/12/2026 | $41.90 | $43.48 | $41.54 | $42.26 | 118.71M |
| 1/9/2026 | $40.22 | $42.87 | $40.22 | $41.83 | 103.98M |
| 1/8/2026 | $39.69 | $41.00 | $39.56 | $40.00 | 72.06M |
| 1/7/2026 | $40.64 | $40.79 | $39.50 | $40.08 | 78.64M |
| 1/6/2026 | $39.54 | $40.50 | $39.19 | $39.97 | 78.58M |
| 1/5/2026 | $38.13 | $39.61 | $38.11 | $39.54 | 79.86M |
| 12/31/2025 | $38.39 | $38.59 | $37.60 | $37.70 | 44.33M |
| 12/30/2025 | $37.39 | $38.72 | $37.39 | $38.29 | 66.68M |
| 12/29/2025 | $37.74 | $38.11 | $37.27 | $37.40 | 38.56M |
| 12/26/2025 | $37.51 | $37.96 | $37.30 | $37.51 | 34.06M |
| 12/25/2025 | $37.75 | $37.90 | $37.30 | $37.62 | 35.72M |
| 12/24/2025 | $37.55 | $37.85 | $37.31 | $37.73 | 37.67M |
| 12/23/2025 | $37.13 | $37.90 | $37.05 | $37.47 | 48.56M |
| 12/22/2025 | $36.12 | $37.36 | $36.08 | $37.19 | 53.86M |
| 12/19/2025 | $36.18 | $36.75 | $35.77 | $35.77 | 37.00M |
| 12/18/2025 | $35.72 | $36.61 | $35.60 | $35.75 | 25.96M |
| 12/17/2025 | $35.36 | $36.38 | $35.02 | $36.29 | 32.76M |
| 12/16/2025 | $36.19 | $36.30 | $35.00 | $35.29 | 35.56M |
| 12/15/2025 | $36.51 | $36.88 | $36.32 | $36.44 | 29.92M |
| 12/12/2025 | $36.72 | $37.40 | $36.01 | $37.18 | 43.16M |
| 12/11/2025 | $37.62 | $37.72 | $36.68 | $36.71 | 36.27M |
| 12/10/2025 | $37.89 | $38.43 | $36.84 | $37.62 | 37.88M |
| 12/9/2025 | $37.78 | $38.32 | $37.48 | $37.65 | 50.62M |
| 12/8/2025 | $36.80 | $38.11 | $36.80 | $37.63 | 56.27M |
| 12/5/2025 | $36.75 | $36.78 | $36.07 | $36.59 | 30.80M |
| 12/4/2025 | $36.11 | $36.94 | $35.85 | $36.75 | 28.66M |
| 12/3/2025 | $36.93 | $37.24 | $36.10 | $36.42 | 30.32M |
| 12/2/2025 | $37.27 | $37.40 | $36.52 | $36.77 | 37.18M |
| 12/1/2025 | $37.27 | $37.49 | $36.64 | $37.49 | 46.72M |
| 11/28/2025 | $36.12 | $36.89 | $36.12 | $36.61 | 35.89M |
| 11/27/2025 | $36.36 | $37.40 | $36.24 | $36.36 | 52.10M |
| 11/26/2025 | $35.54 | $36.66 | $35.45 | $36.13 | 40.23M |
| 11/25/2025 | $35.81 | $36.86 | $35.68 | $35.97 | 50.72M |
| 11/24/2025 | $35.42 | $35.60 | $34.65 | $35.31 | 37.94M |
| 11/21/2025 | $36.00 | $36.64 | $35.10 | $35.25 | 51.32M |
| 11/20/2025 | $37.97 | $38.09 | $36.65 | $36.76 | 35.11M |
| 11/19/2025 | $37.41 | $37.94 | $37.12 | $37.31 | 30.46M |
| 11/18/2025 | $37.47 | $38.28 | $37.20 | $37.79 | 41.90M |
| 11/17/2025 | $37.55 | $38.23 | $37.27 | $37.55 | 37.28M |
| 11/14/2025 | $38.33 | $38.60 | $37.78 | $37.78 | 53.65M |
| 11/13/2025 | $39.50 | $40.16 | $39.06 | $39.30 | 62.54M |
| 11/12/2025 | $38.34 | $39.08 | $37.51 | $38.83 | 55.52M |
| 11/11/2025 | $40.56 | $40.76 | $38.72 | $38.80 | 66.92M |
| 11/10/2025 | $40.30 | $40.88 | $39.50 | $40.14 | 55.28M |
| 11/7/2025 | $40.50 | $40.86 | $40.02 | $40.18 | 61.04M |
| 11/6/2025 | $40.70 | $42.00 | $40.37 | $41.62 | 83.80M |
| 11/5/2025 | $39.51 | $40.40 | $39.30 | $40.16 | 67.76M |
| 11/4/2025 | $41.74 | $42.48 | $40.57 | $40.88 | 68.83M |
| 11/3/2025 | $42.00 | $42.41 | $40.23 | $41.74 | 90.11M |
| 10/31/2025 | $43.76 | $44.08 | $42.41 | $42.45 | 114.26M |
| 10/30/2025 | $44.94 | $46.34 | $44.15 | $44.68 | 139.43M |
| 10/29/2025 | $44.14 | $45.25 | $43.75 | $44.60 | 112.39M |
| 10/28/2025 | $44.09 | $45.45 | $43.85 | $44.14 | 149.43M |
| 10/27/2025 | $43.15 | $44.19 | $42.66 | $43.94 | 144.76M |
| 10/24/2025 | $40.29 | $41.94 | $40.01 | $41.88 | 117.10M |
| 10/23/2025 | $39.91 | $40.25 | $38.97 | $39.71 | 68.78M |
| 10/22/2025 | $40.59 | $41.00 | $39.80 | $40.37 | 73.77M |
| 10/21/2025 | $39.29 | $40.86 | $39.28 | $40.59 | 103.95M |
| 10/20/2025 | $39.71 | $40.50 | $38.88 | $39.27 | 108.46M |
| 10/17/2025 | $41.18 | $41.50 | $38.68 | $38.77 | 172.23M |
| 10/16/2025 | $43.18 | $45.03 | $42.62 | $42.82 | 169.41M |
| 10/15/2025 | $41.62 | $42.88 | $39.73 | $42.48 | 142.87M |