002192.SZ002192.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $55.80 | $58.09 | $55.55 | $56.59 | 15.30M |
| 1/14/2026 | $58.00 | $59.46 | $55.50 | $56.20 | 25.58M |
| 1/13/2026 | $58.04 | $61.48 | $57.14 | $58.60 | 28.27M |
| 1/12/2026 | $58.06 | $58.81 | $56.72 | $57.46 | 20.15M |
| 1/9/2026 | $54.81 | $56.72 | $54.33 | $55.97 | 17.47M |
| 1/8/2026 | $56.10 | $58.66 | $54.10 | $55.15 | 23.38M |
| 1/7/2026 | $56.33 | $57.26 | $54.90 | $55.39 | 18.01M |
| 1/6/2026 | $56.84 | $57.20 | $55.02 | $55.59 | 20.76M |
| 1/5/2026 | $52.48 | $55.36 | $51.12 | $54.46 | 22.00M |
| 12/31/2025 | $52.18 | $53.94 | $51.13 | $51.75 | 11.80M |
| 12/30/2025 | $51.00 | $52.88 | $49.99 | $52.18 | 12.52M |
| 12/29/2025 | $55.55 | $55.80 | $51.81 | $52.05 | 24.40M |
| 12/26/2025 | $54.65 | $56.10 | $53.55 | $55.46 | 27.20M |
| 12/25/2025 | $52.00 | $53.18 | $51.65 | $52.68 | 19.52M |
| 12/24/2025 | $52.68 | $56.55 | $52.36 | $54.23 | 25.89M |
| 12/23/2025 | $51.45 | $53.70 | $51.06 | $52.68 | 24.56M |
| 12/22/2025 | $51.77 | $52.50 | $50.85 | $51.34 | 23.87M |
| 12/19/2025 | $49.31 | $52.04 | $47.89 | $50.75 | 24.53M |
| 12/18/2025 | $49.72 | $50.99 | $49.11 | $49.25 | 18.77M |
| 12/17/2025 | $49.15 | $51.20 | $47.84 | $50.80 | 27.41M |
| 12/16/2025 | $48.08 | $48.38 | $46.77 | $47.69 | 12.20M |
| 12/15/2025 | $48.38 | $48.95 | $47.14 | $48.08 | 16.16M |
| 12/12/2025 | $51.20 | $51.50 | $48.00 | $48.04 | 21.23M |
| 12/11/2025 | $50.20 | $51.94 | $49.67 | $49.99 | 21.81M |
| 12/10/2025 | $49.28 | $50.45 | $48.20 | $49.57 | 14.41M |
| 12/9/2025 | $49.50 | $49.86 | $48.73 | $48.95 | 11.60M |
| 12/8/2025 | $48.88 | $50.84 | $48.83 | $50.18 | 17.59M |
| 12/5/2025 | $48.67 | $49.20 | $47.80 | $48.69 | 10.48M |
| 12/4/2025 | $49.45 | $50.18 | $48.61 | $48.78 | 11.36M |
| 12/3/2025 | $51.69 | $51.90 | $49.11 | $49.47 | 17.46M |
| 12/2/2025 | $51.98 | $52.09 | $50.68 | $51.34 | 16.64M |
| 12/1/2025 | $54.82 | $55.00 | $52.53 | $52.71 | 20.59M |
| 11/28/2025 | $53.00 | $54.96 | $52.52 | $53.77 | 22.36M |
| 11/27/2025 | $53.25 | $54.18 | $52.72 | $53.12 | 21.47M |
| 11/26/2025 | $54.50 | $55.64 | $53.15 | $53.26 | 32.41M |
| 11/25/2025 | $52.50 | $54.98 | $51.20 | $53.93 | 47.93M |
| 11/24/2025 | $54.13 | $55.00 | $53.06 | $53.07 | 28.78M |
| 11/21/2025 | $58.96 | $60.49 | $58.96 | $58.96 | 8.29M |
| 11/20/2025 | $63.50 | $68.88 | $62.89 | $65.51 | 52.05M |
| 11/19/2025 | $58.66 | $63.26 | $58.20 | $63.26 | 51.40M |
| 11/18/2025 | $60.67 | $62.86 | $56.88 | $57.51 | 48.24M |
| 11/17/2025 | $57.02 | $59.35 | $56.09 | $59.35 | 36.49M |
| 11/14/2025 | $54.08 | $56.69 | $53.14 | $53.95 | 39.28M |
| 11/13/2025 | $49.01 | $52.91 | $48.68 | $52.91 | 9.70M |
| 11/12/2025 | $48.25 | $49.49 | $46.52 | $48.10 | 12.59M |
| 11/11/2025 | $49.05 | $50.08 | $48.26 | $48.63 | 15.13M |
| 11/10/2025 | $49.50 | $51.50 | $48.60 | $49.05 | 24.02M |
| 11/7/2025 | $47.19 | $49.01 | $46.00 | $48.26 | 20.06M |
| 11/6/2025 | $45.18 | $46.93 | $45.00 | $46.43 | 11.25M |
| 11/5/2025 | $43.69 | $47.10 | $43.58 | $45.70 | 17.39M |
| 11/4/2025 | $47.34 | $47.95 | $44.51 | $44.86 | 17.73M |
| 11/3/2025 | $47.11 | $47.87 | $45.80 | $47.15 | 15.81M |
| 10/31/2025 | $47.60 | $49.65 | $47.33 | $47.49 | 23.89M |
| 10/30/2025 | $46.74 | $49.29 | $46.00 | $48.20 | 29.20M |
| 10/29/2025 | $45.12 | $47.13 | $45.12 | $46.77 | 18.01M |
| 10/28/2025 | $44.52 | $46.45 | $44.52 | $44.84 | 19.40M |
| 10/27/2025 | $44.40 | $45.30 | $43.70 | $44.52 | 18.30M |
| 10/24/2025 | $42.30 | $45.30 | $42.30 | $43.58 | 26.10M |
| 10/23/2025 | $39.18 | $42.44 | $39.09 | $42.02 | 24.28M |
| 10/22/2025 | $39.51 | $39.59 | $38.35 | $39.08 | 10.18M |
| 10/21/2025 | $40.32 | $41.72 | $39.59 | $39.69 | 13.10M |
| 10/20/2025 | $40.62 | $41.70 | $40.01 | $40.30 | 14.41M |
| 10/17/2025 | $40.35 | $42.59 | $39.95 | $39.95 | 15.64M |