002384.SZ002384.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $75.00 | $79.66 | $75.00 | $79.38 | 49.21M |
| 1/14/2026 | $76.70 | $77.50 | $75.00 | $76.20 | 46.08M |
| 1/13/2026 | $78.43 | $80.21 | $75.96 | $76.36 | 55.61M |
| 1/12/2026 | $80.65 | $80.87 | $75.80 | $78.44 | 69.41M |
| 1/9/2026 | $79.66 | $83.00 | $78.26 | $81.46 | 40.83M |
| 1/8/2026 | $80.30 | $83.80 | $78.80 | $81.11 | 47.98M |
| 1/7/2026 | $82.00 | $82.20 | $79.33 | $80.60 | 50.46M |
| 1/6/2026 | $83.20 | $83.44 | $80.00 | $81.49 | 54.87M |
| 1/5/2026 | $84.65 | $85.60 | $82.80 | $84.66 | 38.92M |
| 12/31/2025 | $88.00 | $88.42 | $84.18 | $84.65 | 34.21M |
| 12/30/2025 | $88.01 | $91.01 | $86.81 | $87.40 | 44.14M |
| 12/29/2025 | $84.30 | $91.04 | $84.11 | $88.00 | 57.47M |
| 12/26/2025 | $84.78 | $86.60 | $83.30 | $85.49 | 43.67M |
| 12/25/2025 | $86.64 | $89.60 | $83.63 | $85.88 | 62.75M |
| 12/24/2025 | $81.90 | $84.83 | $80.68 | $84.10 | 55.35M |
| 12/23/2025 | $81.67 | $82.86 | $80.60 | $81.31 | 32.96M |
| 12/22/2025 | $76.35 | $82.45 | $76.35 | $81.82 | 60.61M |
| 12/19/2025 | $77.00 | $78.36 | $75.12 | $75.62 | 29.31M |
| 12/18/2025 | $79.06 | $79.92 | $76.30 | $76.35 | 47.03M |
| 12/17/2025 | $77.56 | $82.20 | $77.43 | $81.41 | 46.86M |
| 12/16/2025 | $80.00 | $81.70 | $77.80 | $78.18 | 44.24M |
| 12/15/2025 | $81.00 | $82.08 | $79.09 | $80.11 | 79.47M |
| 12/12/2025 | $78.01 | $86.01 | $77.92 | $84.86 | 145.63M |
| 12/11/2025 | $80.03 | $80.95 | $78.70 | $78.76 | 50.97M |
| 12/10/2025 | $80.23 | $83.33 | $78.60 | $80.57 | 97.74M |
| 12/9/2025 | $75.00 | $79.53 | $74.02 | $77.80 | 82.68M |
| 12/8/2025 | $70.55 | $76.66 | $70.28 | $75.36 | 73.05M |
| 12/5/2025 | $69.45 | $70.90 | $67.85 | $70.12 | 38.70M |
| 12/4/2025 | $72.35 | $72.75 | $66.28 | $69.30 | 70.61M |
| 12/3/2025 | $72.54 | $75.26 | $72.01 | $72.61 | 41.65M |
| 12/2/2025 | $75.00 | $76.00 | $72.76 | $73.26 | 39.09M |
| 12/1/2025 | $74.85 | $77.32 | $74.40 | $75.56 | 48.54M |
| 11/28/2025 | $74.01 | $77.00 | $72.36 | $75.06 | 51.55M |
| 11/27/2025 | $74.73 | $76.76 | $73.18 | $73.58 | 59.35M |
| 11/26/2025 | $68.36 | $75.69 | $68.08 | $74.00 | 80.03M |
| 11/25/2025 | $65.01 | $70.50 | $65.01 | $69.29 | 56.76M |
| 11/24/2025 | $65.77 | $66.00 | $61.71 | $64.35 | 45.01M |
| 11/21/2025 | $68.01 | $68.35 | $63.58 | $64.73 | 53.76M |
| 11/20/2025 | $73.65 | $74.93 | $70.16 | $70.60 | 39.53M |
| 11/19/2025 | $72.02 | $73.61 | $71.04 | $71.69 | 33.51M |
| 11/18/2025 | $70.70 | $75.00 | $70.70 | $72.80 | 53.69M |
| 11/17/2025 | $69.11 | $72.38 | $69.07 | $70.79 | 47.61M |
| 11/14/2025 | $70.00 | $71.34 | $68.00 | $69.11 | 51.22M |
| 11/13/2025 | $74.00 | $74.80 | $71.00 | $72.17 | 57.03M |
| 11/12/2025 | $73.25 | $76.00 | $71.58 | $75.51 | 67.23M |
| 11/11/2025 | $76.58 | $78.32 | $73.00 | $75.90 | 92.60M |
| 11/10/2025 | $74.30 | $75.06 | $71.80 | $74.03 | 69.60M |
| 11/7/2025 | $74.32 | $75.03 | $71.51 | $73.04 | 71.48M |
| 11/6/2025 | $69.29 | $75.46 | $69.29 | $75.46 | 103.17M |
| 11/5/2025 | $65.89 | $69.15 | $65.68 | $68.60 | 40.08M |
| 11/4/2025 | $70.15 | $70.80 | $68.39 | $69.22 | 52.00M |
| 11/3/2025 | $67.90 | $70.17 | $66.50 | $69.29 | 52.20M |
| 10/31/2025 | $71.51 | $72.08 | $67.95 | $68.50 | 60.87M |
| 10/30/2025 | $73.33 | $74.65 | $72.00 | $72.65 | 49.43M |
| 10/29/2025 | $76.50 | $78.00 | $73.50 | $74.62 | 62.37M |
| 10/28/2025 | $74.00 | $75.99 | $72.96 | $73.90 | 61.44M |
| 10/27/2025 | $72.80 | $75.30 | $72.00 | $74.47 | 94.07M |
| 10/24/2025 | $66.36 | $69.77 | $64.80 | $69.15 | 83.09M |
| 10/23/2025 | $66.71 | $67.80 | $64.54 | $65.75 | 53.41M |
| 10/22/2025 | $66.66 | $70.99 | $66.32 | $68.63 | 81.97M |
| 10/21/2025 | $63.80 | $68.80 | $62.80 | $68.33 | 102.94M |
| 10/20/2025 | $61.49 | $65.48 | $61.49 | $63.20 | 93.23M |
| 10/17/2025 | $63.00 | $63.00 | $59.00 | $59.53 | 49.19M |