002311.SZ002311.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $52.89 | $53.88 | $52.89 | $53.76 | 2.84M |
| 1/14/2026 | $52.71 | $53.63 | $52.58 | $53.02 | 8.38M |
| 1/13/2026 | $52.99 | $53.56 | $52.61 | $52.76 | 6.76M |
| 1/12/2026 | $53.41 | $53.68 | $52.52 | $52.98 | 8.00M |
| 1/9/2026 | $52.89 | $53.68 | $52.44 | $53.51 | 9.55M |
| 1/8/2026 | $53.97 | $54.30 | $52.68 | $52.99 | 9.47M |
| 1/7/2026 | $54.99 | $55.00 | $53.69 | $54.02 | 10.34M |
| 1/6/2026 | $54.80 | $55.10 | $54.35 | $54.90 | 8.93M |
| 1/5/2026 | $55.27 | $55.50 | $54.51 | $54.90 | 7.91M |
| 12/31/2025 | $56.30 | $56.94 | $54.94 | $55.38 | 6.14M |
| 12/30/2025 | $54.99 | $56.65 | $54.57 | $56.30 | 9.56M |
| 12/29/2025 | $54.25 | $55.50 | $54.17 | $54.99 | 7.20M |
| 12/26/2025 | $54.57 | $54.79 | $53.91 | $54.21 | 7.81M |
| 12/25/2025 | $52.23 | $55.10 | $52.22 | $54.65 | 11.79M |
| 12/24/2025 | $53.59 | $54.09 | $52.22 | $52.48 | 9.84M |
| 12/23/2025 | $53.48 | $54.10 | $53.45 | $53.90 | 4.95M |
| 12/22/2025 | $53.29 | $53.57 | $52.58 | $53.45 | 5.42M |
| 12/19/2025 | $53.56 | $53.73 | $52.91 | $53.56 | 5.84M |
| 12/18/2025 | $53.78 | $54.09 | $53.21 | $53.56 | 3.37M |
| 12/17/2025 | $53.85 | $54.05 | $53.03 | $53.83 | 4.17M |
| 12/16/2025 | $53.70 | $54.20 | $53.12 | $53.53 | 3.78M |
| 12/15/2025 | $53.40 | $54.36 | $53.21 | $53.80 | 5.73M |
| 12/12/2025 | $54.08 | $54.08 | $53.00 | $53.00 | 9.12M |
| 12/11/2025 | $53.33 | $54.35 | $53.18 | $54.08 | 7.48M |
| 12/10/2025 | $52.88 | $53.80 | $52.51 | $53.33 | 8.56M |
| 12/9/2025 | $54.35 | $54.54 | $52.80 | $52.94 | 11.97M |
| 12/8/2025 | $55.59 | $55.61 | $54.31 | $54.59 | 8.09M |
| 12/5/2025 | $55.27 | $56.27 | $55.13 | $55.64 | 5.02M |
| 12/4/2025 | $54.76 | $55.66 | $54.57 | $55.40 | 6.68M |
| 12/3/2025 | $54.23 | $55.27 | $54.23 | $54.78 | 5.41M |
| 12/2/2025 | $55.02 | $55.30 | $54.14 | $54.52 | 13.67M |
| 12/1/2025 | $55.80 | $56.05 | $54.40 | $55.22 | 11.86M |
| 11/28/2025 | $55.70 | $55.80 | $55.03 | $55.80 | 7.29M |
| 11/27/2025 | $56.06 | $56.85 | $55.61 | $55.70 | 6.17M |
| 11/26/2025 | $55.68 | $57.09 | $55.60 | $56.12 | 9.65M |
| 11/25/2025 | $57.84 | $57.99 | $55.07 | $55.74 | 16.47M |
| 11/24/2025 | $59.97 | $60.40 | $57.71 | $57.71 | 7.58M |
| 11/21/2025 | $58.25 | $59.72 | $58.25 | $59.40 | 6.27M |
| 11/20/2025 | $58.64 | $59.22 | $57.78 | $58.55 | 3.65M |
| 11/19/2025 | $57.71 | $58.88 | $57.58 | $58.54 | 3.55M |
| 11/18/2025 | $58.01 | $58.89 | $57.57 | $57.70 | 3.17M |
| 11/17/2025 | $59.00 | $59.10 | $57.86 | $58.37 | 3.07M |
| 11/14/2025 | $58.75 | $59.35 | $58.25 | $58.75 | 3.22M |
| 11/13/2025 | $59.11 | $59.44 | $58.19 | $58.82 | 4.62M |
| 11/12/2025 | $59.45 | $60.16 | $58.77 | $59.32 | 5.05M |
| 11/11/2025 | $60.66 | $60.66 | $58.90 | $59.40 | 5.29M |
| 11/10/2025 | $57.79 | $60.20 | $57.51 | $59.90 | 8.56M |
| 11/7/2025 | $58.80 | $59.25 | $57.71 | $57.80 | 4.55M |
| 11/6/2025 | $57.87 | $59.45 | $57.87 | $58.92 | 8.60M |
| 11/5/2025 | $57.48 | $58.70 | $57.01 | $57.77 | 5.15M |
| 11/4/2025 | $58.49 | $58.80 | $57.48 | $57.64 | 3.90M |
| 11/3/2025 | $58.00 | $58.96 | $57.50 | $58.52 | 6.99M |
| 10/31/2025 | $57.99 | $59.13 | $57.33 | $58.39 | 7.01M |
| 10/30/2025 | $57.49 | $58.90 | $56.60 | $58.03 | 10.41M |
| 10/29/2025 | $57.02 | $58.10 | $57.02 | $57.38 | 8.55M |
| 10/28/2025 | $58.02 | $58.02 | $56.24 | $56.69 | 10.64M |
| 10/27/2025 | $57.60 | $58.97 | $57.25 | $58.18 | 7.89M |
| 10/24/2025 | $57.83 | $58.08 | $56.78 | $57.62 | 6.18M |
| 10/23/2025 | $57.17 | $58.05 | $56.91 | $57.64 | 5.35M |
| 10/22/2025 | $59.66 | $59.66 | $56.80 | $57.21 | 8.36M |
| 10/21/2025 | $57.45 | $59.15 | $57.11 | $59.02 | 11.51M |
| 10/20/2025 | $60.34 | $60.45 | $57.25 | $57.41 | 20.21M |
| 10/17/2025 | $60.40 | $61.35 | $59.39 | $61.09 | 5.65M |