002353.SZ002353.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $80.00 | $84.14 | $77.20 | $84.14 | 28.81M |
| 1/13/2026 | $73.75 | $77.00 | $72.81 | $76.49 | 16.31M |
| 1/12/2026 | $76.41 | $76.43 | $73.09 | $74.56 | 15.55M |
| 1/9/2026 | $73.47 | $77.49 | $72.47 | $76.40 | 20.35M |
| 1/8/2026 | $73.00 | $74.00 | $72.00 | $73.21 | 11.77M |
| 1/7/2026 | $72.73 | $74.28 | $70.30 | $74.04 | 15.46M |
| 1/6/2026 | $74.02 | $75.29 | $72.45 | $73.27 | 17.76M |
| 1/5/2026 | $72.20 | $72.94 | $70.30 | $71.78 | 18.07M |
| 12/31/2025 | $73.27 | $74.20 | $70.12 | $70.83 | 17.54M |
| 12/30/2025 | $74.00 | $75.62 | $72.66 | $72.97 | 14.00M |
| 12/29/2025 | $73.63 | $75.50 | $72.41 | $74.56 | 18.79M |
| 12/26/2025 | $72.80 | $77.70 | $69.80 | $75.13 | 29.34M |
| 12/25/2025 | $72.37 | $73.31 | $70.70 | $70.79 | 14.38M |
| 12/24/2025 | $70.96 | $72.00 | $69.94 | $71.03 | 15.32M |
| 12/23/2025 | $69.84 | $71.48 | $68.33 | $70.91 | 17.16M |
| 12/22/2025 | $69.20 | $70.50 | $68.88 | $69.99 | 21.34M |
| 12/19/2025 | $71.05 | $71.80 | $67.58 | $67.97 | 23.85M |
| 12/18/2025 | $69.68 | $71.49 | $69.01 | $69.85 | 18.85M |
| 12/17/2025 | $71.07 | $72.18 | $69.93 | $71.80 | 24.52M |
| 12/16/2025 | $73.11 | $74.22 | $68.56 | $70.99 | 38.71M |
| 12/15/2025 | $75.06 | $77.77 | $73.80 | $75.30 | 30.56M |
| 12/12/2025 | $74.00 | $77.77 | $73.20 | $75.87 | 34.03M |
| 12/11/2025 | $75.08 | $76.16 | $71.50 | $72.47 | 26.09M |
| 12/10/2025 | $72.24 | $73.74 | $70.55 | $72.71 | 23.68M |
| 12/9/2025 | $70.60 | $72.14 | $69.53 | $70.90 | 26.42M |
| 12/8/2025 | $71.37 | $72.58 | $68.01 | $70.70 | 36.63M |
| 12/5/2025 | $67.00 | $72.88 | $66.33 | $71.33 | 36.20M |
| 12/4/2025 | $65.91 | $68.00 | $64.80 | $66.69 | 38.85M |
| 12/3/2025 | $64.60 | $65.91 | $64.49 | $65.91 | 14.54M |
| 12/2/2025 | $60.52 | $61.13 | $59.20 | $59.92 | 31.14M |
| 12/1/2025 | $62.07 | $62.07 | $59.30 | $62.07 | 57.24M |
| 11/28/2025 | $56.43 | $56.43 | $56.43 | $56.43 | 2.47M |
| 11/27/2025 | $51.46 | $52.28 | $51.28 | $51.30 | 4.85M |
| 11/26/2025 | $52.50 | $52.72 | $51.02 | $51.43 | 7.16M |
| 11/25/2025 | $51.35 | $53.75 | $50.77 | $52.21 | 6.34M |
| 11/24/2025 | $51.16 | $51.58 | $50.00 | $51.02 | 5.90M |
| 11/21/2025 | $51.36 | $52.34 | $50.37 | $50.89 | 7.05M |
| 11/20/2025 | $53.50 | $53.80 | $51.96 | $52.17 | 5.28M |
| 11/19/2025 | $53.25 | $54.86 | $53.20 | $54.00 | 6.24M |
| 11/18/2025 | $52.51 | $53.88 | $51.87 | $53.30 | 8.53M |
| 11/17/2025 | $53.86 | $54.33 | $51.96 | $52.52 | 13.45M |
| 11/14/2025 | $50.23 | $54.69 | $50.23 | $53.80 | 19.62M |
| 11/13/2025 | $49.66 | $50.11 | $49.10 | $49.72 | 7.50M |
| 11/12/2025 | $50.10 | $50.65 | $49.29 | $49.83 | 7.56M |
| 11/11/2025 | $51.22 | $51.56 | $50.06 | $50.41 | 9.46M |
| 11/10/2025 | $56.19 | $57.55 | $50.37 | $51.22 | 27.43M |
| 11/7/2025 | $55.00 | $56.88 | $54.59 | $55.35 | 10.63M |
| 11/6/2025 | $54.96 | $57.68 | $54.50 | $55.40 | 14.99M |
| 11/5/2025 | $52.75 | $54.10 | $51.31 | $53.45 | 10.92M |
| 11/4/2025 | $50.66 | $53.78 | $50.63 | $53.23 | 15.67M |
| 11/3/2025 | $49.83 | $50.88 | $49.20 | $50.64 | 6.16M |
| 10/31/2025 | $51.30 | $51.50 | $49.71 | $50.00 | 8.90M |
| 10/30/2025 | $50.40 | $52.60 | $50.40 | $51.68 | 12.02M |
| 10/29/2025 | $50.10 | $50.67 | $49.92 | $50.35 | 5.65M |
| 10/28/2025 | $50.65 | $51.47 | $49.56 | $49.96 | 8.16M |
| 10/27/2025 | $50.75 | $51.78 | $49.80 | $50.73 | 12.86M |
| 10/24/2025 | $50.50 | $52.08 | $48.06 | $50.46 | 14.50M |
| 10/23/2025 | $51.80 | $51.91 | $50.62 | $51.78 | 8.42M |
| 10/22/2025 | $53.45 | $53.88 | $51.40 | $51.98 | 9.93M |
| 10/21/2025 | $51.15 | $52.97 | $50.80 | $52.68 | 10.28M |
| 10/20/2025 | $50.42 | $51.57 | $49.80 | $51.08 | 10.48M |
| 10/17/2025 | $53.05 | $53.29 | $49.50 | $49.77 | 13.74M |
| 10/16/2025 | $52.96 | $54.06 | $52.56 | $53.33 | 6.73M |