002281.SZ002281.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $78.01 | $80.99 | $76.70 | $78.50 | 79.00M |
| 1/14/2026 | $70.17 | $77.12 | $69.71 | $77.12 | 84.43M |
| 1/13/2026 | $75.08 | $75.08 | $69.77 | $70.11 | 48.96M |
| 1/12/2026 | $73.32 | $76.13 | $73.12 | $75.32 | 50.74M |
| 1/9/2026 | $70.29 | $73.50 | $68.02 | $72.19 | 48.94M |
| 1/8/2026 | $70.53 | $72.80 | $69.56 | $70.88 | 32.96M |
| 1/7/2026 | $70.61 | $72.75 | $70.48 | $71.18 | 44.29M |
| 1/6/2026 | $70.25 | $70.51 | $68.13 | $69.48 | 37.71M |
| 1/5/2026 | $70.02 | $71.77 | $69.30 | $70.83 | 35.89M |
| 12/31/2025 | $70.80 | $71.50 | $69.25 | $69.95 | 28.21M |
| 12/30/2025 | $70.39 | $73.28 | $70.18 | $70.45 | 35.85M |
| 12/29/2025 | $69.60 | $72.20 | $69.15 | $70.80 | 36.59M |
| 12/26/2025 | $70.00 | $71.05 | $68.90 | $69.60 | 28.01M |
| 12/25/2025 | $70.41 | $71.08 | $68.36 | $70.68 | 41.71M |
| 12/24/2025 | $70.92 | $71.32 | $69.66 | $71.12 | 41.21M |
| 12/23/2025 | $69.99 | $71.46 | $69.27 | $70.74 | 50.90M |
| 12/22/2025 | $69.50 | $70.65 | $69.06 | $70.24 | 52.96M |
| 12/19/2025 | $68.55 | $70.06 | $67.57 | $68.48 | 43.80M |
| 12/18/2025 | $68.60 | $70.77 | $67.96 | $68.01 | 61.90M |
| 12/17/2025 | $62.92 | $68.59 | $62.35 | $68.59 | 49.53M |
| 12/16/2025 | $64.55 | $64.70 | $62.06 | $62.35 | 25.80M |
| 12/15/2025 | $66.25 | $66.40 | $64.80 | $64.83 | 28.03M |
| 12/12/2025 | $66.00 | $68.76 | $65.00 | $67.24 | 39.83M |
| 12/11/2025 | $68.16 | $68.16 | $66.30 | $66.35 | 35.96M |
| 12/10/2025 | $66.00 | $68.94 | $65.80 | $68.55 | 51.74M |
| 12/9/2025 | $65.66 | $67.38 | $65.51 | $66.40 | 45.41M |
| 12/8/2025 | $62.80 | $66.31 | $62.59 | $65.44 | 43.69M |
| 12/5/2025 | $60.60 | $63.10 | $60.35 | $62.71 | 38.64M |
| 12/4/2025 | $60.02 | $60.87 | $59.06 | $60.73 | 18.45M |
| 12/3/2025 | $61.10 | $62.07 | $60.30 | $60.47 | 21.26M |
| 12/2/2025 | $61.38 | $61.99 | $60.95 | $61.15 | 19.62M |
| 12/1/2025 | $60.95 | $62.26 | $60.46 | $61.97 | 28.21M |
| 11/28/2025 | $60.42 | $61.38 | $60.06 | $60.63 | 24.86M |
| 11/27/2025 | $59.68 | $62.40 | $59.51 | $60.96 | 39.35M |
| 11/26/2025 | $58.56 | $61.30 | $58.17 | $60.28 | 40.56M |
| 11/25/2025 | $57.50 | $60.49 | $57.30 | $58.90 | 40.42M |
| 11/24/2025 | $55.21 | $57.48 | $55.19 | $56.95 | 30.41M |
| 11/21/2025 | $55.11 | $55.75 | $54.00 | $54.40 | 20.50M |
| 11/20/2025 | $58.44 | $58.64 | $56.40 | $56.83 | 15.99M |
| 11/19/2025 | $58.01 | $58.44 | $56.68 | $57.18 | 19.02M |
| 11/18/2025 | $56.42 | $58.20 | $56.02 | $57.25 | 16.63M |
| 11/17/2025 | $56.56 | $57.55 | $56.41 | $56.90 | 12.96M |
| 11/14/2025 | $58.00 | $58.00 | $56.60 | $56.61 | 16.19M |
| 11/13/2025 | $58.36 | $58.85 | $57.68 | $58.78 | 15.92M |
| 11/12/2025 | $58.30 | $58.45 | $56.81 | $57.73 | 23.21M |
| 11/11/2025 | $61.49 | $61.58 | $58.68 | $58.85 | 25.52M |
| 11/10/2025 | $61.48 | $62.23 | $59.81 | $60.87 | 20.44M |
| 11/7/2025 | $61.30 | $62.25 | $60.25 | $61.48 | 21.45M |
| 11/6/2025 | $60.20 | $62.11 | $60.20 | $61.99 | 29.78M |
| 11/5/2025 | $59.46 | $60.16 | $58.80 | $59.71 | 21.79M |
| 11/4/2025 | $61.87 | $62.33 | $60.28 | $60.80 | 20.22M |
| 11/3/2025 | $62.32 | $62.60 | $60.58 | $62.03 | 28.30M |
| 10/31/2025 | $65.50 | $65.85 | $62.91 | $62.98 | 41.15M |
| 10/30/2025 | $67.05 | $67.95 | $64.88 | $65.78 | 45.95M |
| 10/29/2025 | $67.34 | $68.30 | $65.83 | $67.30 | 46.62M |
| 10/28/2025 | $66.50 | $68.46 | $66.08 | $66.75 | 47.12M |
| 10/27/2025 | $66.38 | $67.66 | $65.58 | $66.82 | 61.97M |
| 10/24/2025 | $62.00 | $63.30 | $61.02 | $63.23 | 41.13M |
| 10/23/2025 | $61.99 | $61.99 | $59.28 | $61.15 | 26.36M |
| 10/22/2025 | $61.60 | $63.47 | $61.01 | $62.01 | 40.76M |
| 10/21/2025 | $59.88 | $61.80 | $58.88 | $61.42 | 37.59M |
| 10/20/2025 | $59.85 | $61.06 | $58.80 | $59.37 | 28.63M |
| 10/17/2025 | $61.33 | $61.46 | $58.40 | $58.60 | 26.12M |