002352.SZ002352.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $39.05 | $39.37 | $38.75 | $38.93 | 29.63M |
| 1/12/2026 | $39.01 | $39.17 | $38.81 | $39.01 | 27.94M |
| 1/9/2026 | $38.79 | $39.03 | $38.77 | $38.97 | 22.92M |
| 1/8/2026 | $38.80 | $38.90 | $38.65 | $38.90 | 19.68M |
| 1/7/2026 | $39.15 | $39.15 | $38.74 | $38.90 | 25.18M |
| 1/6/2026 | $38.33 | $39.14 | $38.32 | $39.09 | 33.42M |
| 1/5/2026 | $38.32 | $38.35 | $38.08 | $38.25 | 22.81M |
| 12/31/2025 | $38.40 | $38.49 | $38.18 | $38.32 | 12.02M |
| 12/30/2025 | $38.63 | $38.66 | $38.29 | $38.38 | 14.43M |
| 12/29/2025 | $38.42 | $38.73 | $38.32 | $38.63 | 22.51M |
| 12/26/2025 | $38.28 | $38.62 | $38.23 | $38.49 | 18.50M |
| 12/25/2025 | $38.26 | $38.49 | $38.21 | $38.28 | 13.73M |
| 12/24/2025 | $38.23 | $38.36 | $38.08 | $38.19 | 11.95M |
| 12/23/2025 | $38.32 | $38.49 | $38.20 | $38.27 | 16.70M |
| 12/22/2025 | $37.97 | $38.35 | $37.92 | $38.31 | 22.43M |
| 12/19/2025 | $38.20 | $38.37 | $37.85 | $37.85 | 36.95M |
| 12/18/2025 | $37.81 | $38.29 | $37.76 | $38.19 | 22.69M |
| 12/17/2025 | $37.51 | $38.08 | $37.46 | $37.93 | 28.27M |
| 12/16/2025 | $37.41 | $37.69 | $37.20 | $37.63 | 18.80M |
| 12/15/2025 | $37.20 | $37.79 | $37.18 | $37.41 | 19.03M |
| 12/12/2025 | $37.18 | $37.48 | $37.08 | $37.43 | 24.57M |
| 12/11/2025 | $37.70 | $37.80 | $37.04 | $37.08 | 27.83M |
| 12/10/2025 | $37.41 | $37.84 | $37.03 | $37.81 | 22.65M |
| 12/9/2025 | $38.08 | $38.10 | $37.50 | $37.51 | 27.28M |
| 12/8/2025 | $38.30 | $38.34 | $38.02 | $38.08 | 19.29M |
| 12/5/2025 | $37.84 | $38.22 | $37.83 | $38.22 | 18.63M |
| 12/4/2025 | $37.98 | $38.00 | $37.67 | $37.86 | 14.71M |
| 12/3/2025 | $37.81 | $38.09 | $37.80 | $38.00 | 17.93M |
| 12/2/2025 | $38.42 | $38.44 | $37.91 | $37.91 | 32.72M |
| 12/1/2025 | $38.30 | $38.41 | $38.10 | $38.41 | 26.57M |
| 11/28/2025 | $38.68 | $38.74 | $38.33 | $38.37 | 29.53M |
| 11/27/2025 | $39.17 | $39.23 | $38.79 | $38.79 | 26.37M |
| 11/26/2025 | $39.22 | $39.38 | $39.06 | $39.25 | 21.57M |
| 11/25/2025 | $39.27 | $39.50 | $39.13 | $39.25 | 17.14M |
| 11/24/2025 | $39.11 | $39.41 | $38.75 | $39.41 | 22.73M |
| 11/21/2025 | $39.24 | $39.63 | $38.80 | $39.11 | 36.99M |
| 11/20/2025 | $39.67 | $39.86 | $39.60 | $39.63 | 16.98M |
| 11/19/2025 | $39.66 | $39.83 | $39.58 | $39.68 | 17.16M |
| 11/18/2025 | $39.71 | $39.87 | $39.52 | $39.64 | 17.69M |
| 11/17/2025 | $40.29 | $40.29 | $39.71 | $39.76 | 26.57M |
| 11/14/2025 | $40.40 | $40.76 | $40.20 | $40.29 | 20.78M |
| 11/13/2025 | $40.39 | $40.62 | $40.20 | $40.58 | 23.19M |
| 11/12/2025 | $40.51 | $40.58 | $40.32 | $40.40 | 17.70M |
| 11/11/2025 | $40.80 | $40.94 | $40.41 | $40.51 | 23.31M |
| 11/10/2025 | $40.00 | $40.87 | $39.84 | $40.80 | 36.25M |
| 11/7/2025 | $39.91 | $40.28 | $39.83 | $39.98 | 29.92M |
| 11/6/2025 | $39.59 | $40.08 | $39.51 | $40.03 | 35.47M |
| 11/5/2025 | $39.70 | $39.75 | $39.46 | $39.63 | 27.05M |
| 11/4/2025 | $39.89 | $40.03 | $39.70 | $39.85 | 31.70M |
| 11/3/2025 | $40.22 | $40.36 | $39.81 | $40.01 | 33.12M |
| 10/31/2025 | $40.12 | $40.41 | $39.84 | $40.33 | 56.91M |
| 10/30/2025 | $40.80 | $41.37 | $40.60 | $40.93 | 41.29M |
| 10/29/2025 | $40.47 | $40.78 | $40.20 | $40.75 | 25.62M |
| 10/28/2025 | $40.58 | $40.66 | $40.35 | $40.46 | 21.46M |
| 10/27/2025 | $40.00 | $40.68 | $39.98 | $40.58 | 37.22M |
| 10/24/2025 | $39.97 | $40.17 | $39.77 | $39.88 | 30.41M |
| 10/23/2025 | $40.13 | $40.24 | $39.73 | $39.96 | 28.76M |
| 10/22/2025 | $40.20 | $40.40 | $40.12 | $40.18 | 16.12M |
| 10/21/2025 | $40.36 | $40.45 | $40.20 | $40.33 | 22.22M |
| 10/20/2025 | $40.33 | $40.55 | $40.22 | $40.33 | 18.67M |
| 10/17/2025 | $40.70 | $40.91 | $40.06 | $40.09 | 31.01M |
| 10/16/2025 | $41.00 | $41.14 | $40.66 | $40.85 | 25.95M |
| 10/15/2025 | $40.80 | $41.05 | $40.62 | $41.01 | 23.24M |