002294.SZ002294.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $52.60 | $53.50 | $52.10 | $52.85 | 5.33M |
| 1/14/2026 | $55.00 | $55.45 | $51.60 | $52.31 | 12.82M |
| 1/13/2026 | $54.00 | $56.17 | $53.91 | $54.75 | 8.39M |
| 1/12/2026 | $54.60 | $54.88 | $52.80 | $53.65 | 7.28M |
| 1/9/2026 | $53.00 | $54.98 | $52.70 | $54.66 | 8.73M |
| 1/8/2026 | $51.64 | $54.51 | $51.61 | $53.11 | 11.15M |
| 1/7/2026 | $50.75 | $51.85 | $49.80 | $51.40 | 12.63M |
| 1/6/2026 | $50.39 | $50.95 | $50.01 | $50.49 | 7.48M |
| 1/5/2026 | $49.69 | $51.53 | $48.84 | $50.39 | 11.37M |
| 12/31/2025 | $51.73 | $51.73 | $48.96 | $49.55 | 13.38M |
| 12/30/2025 | $52.30 | $52.90 | $50.61 | $51.79 | 10.39M |
| 12/29/2025 | $58.08 | $58.09 | $52.28 | $52.30 | 12.73M |
| 12/26/2025 | $57.79 | $58.80 | $57.10 | $58.09 | 2.82M |
| 12/25/2025 | $56.60 | $58.06 | $56.15 | $57.79 | 3.45M |
| 12/24/2025 | $56.78 | $57.30 | $56.00 | $56.58 | 3.25M |
| 12/23/2025 | $56.23 | $57.55 | $56.23 | $56.80 | 3.50M |
| 12/22/2025 | $56.28 | $56.75 | $55.85 | $56.20 | 3.18M |
| 12/19/2025 | $55.52 | $57.44 | $55.31 | $56.38 | 3.72M |
| 12/18/2025 | $56.70 | $57.16 | $55.17 | $55.52 | 3.93M |
| 12/17/2025 | $56.39 | $56.90 | $55.50 | $56.70 | 4.11M |
| 12/16/2025 | $56.76 | $56.87 | $54.88 | $56.19 | 4.64M |
| 12/15/2025 | $58.51 | $59.49 | $56.16 | $56.50 | 5.18M |
| 12/12/2025 | $57.02 | $59.47 | $55.33 | $58.70 | 9.62M |
| 12/11/2025 | $59.09 | $59.44 | $58.12 | $59.19 | 3.42M |
| 12/10/2025 | $61.12 | $61.30 | $58.75 | $59.08 | 4.31M |
| 12/9/2025 | $61.58 | $62.17 | $60.67 | $61.10 | 4.23M |
| 12/8/2025 | $60.69 | $61.29 | $60.01 | $60.65 | 2.52M |
| 12/5/2025 | $61.88 | $61.88 | $59.80 | $60.50 | 3.49M |
| 12/4/2025 | $59.62 | $62.35 | $59.60 | $61.81 | 4.50M |
| 12/3/2025 | $60.28 | $60.48 | $58.62 | $59.78 | 2.88M |
| 12/2/2025 | $60.67 | $61.40 | $59.93 | $60.10 | 2.86M |
| 12/1/2025 | $61.85 | $62.40 | $60.06 | $61.02 | 5.14M |
| 11/28/2025 | $62.16 | $63.24 | $61.25 | $61.85 | 3.71M |
| 11/27/2025 | $62.12 | $62.98 | $61.69 | $61.77 | 3.76M |
| 11/26/2025 | $59.30 | $63.39 | $59.02 | $62.46 | 8.00M |
| 11/25/2025 | $59.20 | $60.55 | $58.72 | $59.10 | 3.67M |
| 11/24/2025 | $59.43 | $61.38 | $58.10 | $59.66 | 5.41M |
| 11/21/2025 | $60.59 | $61.90 | $58.90 | $60.10 | 4.95M |
| 11/20/2025 | $60.28 | $61.23 | $59.85 | $61.07 | 3.05M |
| 11/19/2025 | $59.80 | $60.48 | $58.88 | $60.40 | 3.07M |
| 11/18/2025 | $59.81 | $61.05 | $59.61 | $59.90 | 3.49M |
| 11/17/2025 | $61.61 | $61.92 | $59.58 | $60.23 | 4.92M |
| 11/14/2025 | $61.99 | $63.50 | $61.05 | $61.98 | 6.11M |
| 11/13/2025 | $59.41 | $62.99 | $59.15 | $62.26 | 7.58M |
| 11/12/2025 | $59.97 | $60.48 | $58.88 | $59.07 | 3.62M |
| 11/11/2025 | $58.83 | $59.85 | $57.80 | $59.73 | 4.51M |
| 11/10/2025 | $58.41 | $59.78 | $57.93 | $59.70 | 4.32M |
| 11/7/2025 | $59.86 | $59.95 | $57.93 | $58.41 | 4.42M |
| 11/6/2025 | $57.66 | $60.66 | $57.30 | $60.28 | 5.86M |
| 11/5/2025 | $56.80 | $58.98 | $56.70 | $57.74 | 4.84M |
| 11/4/2025 | $59.98 | $60.00 | $56.90 | $57.45 | 6.93M |
| 11/3/2025 | $59.47 | $60.90 | $57.96 | $60.18 | 9.00M |
| 10/31/2025 | $55.20 | $60.95 | $55.20 | $59.61 | 13.67M |
| 10/30/2025 | $56.38 | $56.85 | $54.52 | $55.50 | 7.14M |
| 10/29/2025 | $56.40 | $56.85 | $54.45 | $56.85 | 8.60M |
| 10/28/2025 | $56.05 | $57.60 | $55.15 | $56.80 | 7.46M |
| 10/27/2025 | $54.06 | $56.10 | $54.06 | $56.05 | 6.16M |
| 10/24/2025 | $54.10 | $54.43 | $52.80 | $53.80 | 5.96M |
| 10/23/2025 | $54.93 | $55.13 | $52.94 | $54.21 | 5.31M |
| 10/22/2025 | $56.80 | $57.68 | $54.63 | $54.91 | 4.28M |
| 10/21/2025 | $56.00 | $56.75 | $55.30 | $56.10 | 4.45M |
| 10/20/2025 | $56.60 | $56.99 | $55.20 | $55.73 | 4.88M |
| 10/17/2025 | $56.41 | $58.26 | $55.88 | $56.70 | 8.32M |