002315.SZ002315.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $56.52 | $63.47 | $56.49 | $61.22 | 31.93M |
| 1/13/2026 | $58.74 | $60.77 | $56.35 | $57.70 | 28.82M |
| 1/12/2026 | $54.90 | $58.60 | $54.70 | $58.30 | 36.35M |
| 1/9/2026 | $48.41 | $53.55 | $48.41 | $53.27 | 22.69M |
| 1/8/2026 | $47.30 | $49.88 | $47.06 | $48.68 | 9.43M |
| 1/7/2026 | $48.00 | $48.43 | $47.32 | $47.45 | 5.51M |
| 1/6/2026 | $48.00 | $48.55 | $46.99 | $48.22 | 10.91M |
| 1/5/2026 | $46.10 | $49.05 | $45.73 | $48.20 | 16.92M |
| 12/31/2025 | $44.08 | $46.46 | $44.03 | $45.76 | 11.25M |
| 12/30/2025 | $44.00 | $45.38 | $43.94 | $44.31 | 9.89M |
| 12/29/2025 | $43.05 | $44.11 | $42.94 | $43.51 | 4.11M |
| 12/26/2025 | $43.72 | $43.78 | $43.02 | $43.17 | 3.68M |
| 12/25/2025 | $43.58 | $44.17 | $43.58 | $43.85 | 4.29M |
| 12/24/2025 | $43.70 | $43.88 | $43.18 | $43.57 | 3.38M |
| 12/23/2025 | $43.21 | $44.05 | $42.73 | $43.83 | 6.67M |
| 12/22/2025 | $42.63 | $43.67 | $42.11 | $43.47 | 6.82M |
| 12/19/2025 | $43.09 | $44.19 | $42.48 | $42.62 | 6.55M |
| 12/18/2025 | $42.58 | $43.12 | $42.41 | $42.41 | 3.19M |
| 12/17/2025 | $41.53 | $43.17 | $41.06 | $43.05 | 6.97M |
| 12/16/2025 | $41.51 | $42.70 | $41.51 | $41.74 | 4.26M |
| 12/15/2025 | $42.75 | $42.75 | $41.49 | $41.50 | 6.11M |
| 12/12/2025 | $42.93 | $43.10 | $42.70 | $42.99 | 4.58M |
| 12/11/2025 | $43.29 | $43.40 | $42.82 | $42.84 | 2.98M |
| 12/10/2025 | $43.04 | $43.34 | $42.80 | $43.28 | 3.09M |
| 12/9/2025 | $43.55 | $43.77 | $43.02 | $43.09 | 4.79M |
| 12/8/2025 | $43.30 | $43.96 | $43.09 | $43.90 | 7.05M |
| 12/5/2025 | $43.11 | $43.30 | $42.18 | $43.24 | 6.84M |
| 12/4/2025 | $43.00 | $43.42 | $42.67 | $43.15 | 5.88M |
| 12/3/2025 | $44.38 | $44.45 | $42.80 | $42.90 | 9.69M |
| 12/2/2025 | $45.00 | $45.20 | $44.20 | $44.24 | 5.92M |
| 12/1/2025 | $45.83 | $45.85 | $44.80 | $45.29 | 8.54M |
| 11/28/2025 | $45.69 | $46.45 | $45.22 | $45.82 | 7.48M |
| 11/27/2025 | $47.70 | $47.85 | $45.74 | $45.78 | 9.45M |
| 11/26/2025 | $47.42 | $48.79 | $47.33 | $47.50 | 10.68M |
| 11/25/2025 | $48.26 | $49.58 | $47.45 | $47.45 | 22.88M |
| 11/24/2025 | $44.61 | $48.65 | $43.38 | $48.30 | 22.48M |
| 11/21/2025 | $43.36 | $44.95 | $43.00 | $44.23 | 7.73M |
| 11/20/2025 | $44.81 | $44.96 | $43.45 | $43.50 | 3.99M |
| 11/19/2025 | $45.18 | $45.43 | $44.20 | $44.43 | 6.18M |
| 11/18/2025 | $43.18 | $45.66 | $42.90 | $45.18 | 11.92M |
| 11/17/2025 | $42.83 | $43.30 | $42.50 | $43.20 | 3.65M |
| 11/14/2025 | $43.65 | $43.65 | $42.86 | $42.87 | 5.25M |
| 11/13/2025 | $43.70 | $44.10 | $43.18 | $44.10 | 5.62M |
| 11/12/2025 | $44.07 | $44.23 | $43.32 | $43.61 | 3.60M |
| 11/11/2025 | $45.16 | $45.41 | $44.01 | $44.07 | 4.75M |
| 11/10/2025 | $44.91 | $45.52 | $44.68 | $44.93 | 4.44M |
| 11/7/2025 | $46.41 | $46.58 | $44.74 | $44.88 | 7.33M |
| 11/6/2025 | $47.28 | $47.36 | $46.17 | $46.65 | 6.23M |
| 11/5/2025 | $47.53 | $48.00 | $46.50 | $47.37 | 6.40M |
| 11/4/2025 | $48.02 | $48.51 | $47.05 | $48.21 | 9.63M |
| 11/3/2025 | $48.12 | $48.96 | $47.66 | $48.20 | 12.74M |
| 10/31/2025 | $44.21 | $47.98 | $44.21 | $47.35 | 18.35M |
| 10/30/2025 | $45.30 | $45.33 | $43.90 | $43.91 | 6.72M |
| 10/29/2025 | $44.84 | $45.39 | $44.34 | $45.36 | 4.71M |
| 10/28/2025 | $44.92 | $45.30 | $43.90 | $45.03 | 7.54M |
| 10/27/2025 | $45.98 | $46.17 | $45.03 | $45.58 | 5.88M |
| 10/24/2025 | $44.24 | $46.00 | $44.19 | $45.85 | 7.97M |
| 10/23/2025 | $42.94 | $44.45 | $42.60 | $44.40 | 6.01M |
| 10/22/2025 | $43.34 | $43.63 | $42.90 | $43.13 | 3.81M |
| 10/21/2025 | $43.97 | $44.10 | $43.03 | $43.40 | 6.01M |
| 10/20/2025 | $43.72 | $44.27 | $43.63 | $43.86 | 3.83M |
| 10/17/2025 | $45.30 | $45.50 | $43.38 | $43.46 | 5.33M |