002402.SZ002402.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $39.16 | $40.07 | $39.14 | $39.32 | 25.99M |
| 1/14/2026 | $40.22 | $41.09 | $39.75 | $40.12 | 64.24M |
| 1/13/2026 | $43.19 | $43.19 | $39.81 | $39.98 | 97.80M |
| 1/12/2026 | $40.50 | $42.87 | $40.50 | $42.68 | 105.64M |
| 1/9/2026 | $39.16 | $40.17 | $39.09 | $40.07 | 63.70M |
| 1/8/2026 | $38.72 | $39.79 | $38.55 | $39.20 | 55.58M |
| 1/7/2026 | $39.50 | $39.90 | $38.40 | $38.80 | 99.77M |
| 1/6/2026 | $39.91 | $41.17 | $39.85 | $40.71 | 53.08M |
| 1/5/2026 | $39.23 | $40.19 | $39.23 | $40.05 | 47.32M |
| 12/31/2025 | $40.19 | $40.19 | $39.02 | $39.12 | 42.82M |
| 12/30/2025 | $39.39 | $40.66 | $39.31 | $40.19 | 44.91M |
| 12/29/2025 | $40.44 | $40.77 | $39.58 | $39.72 | 47.98M |
| 12/26/2025 | $39.34 | $40.82 | $39.16 | $40.38 | 75.33M |
| 12/25/2025 | $38.99 | $39.40 | $38.90 | $39.24 | 32.01M |
| 12/24/2025 | $38.56 | $39.25 | $38.45 | $39.08 | 38.37M |
| 12/23/2025 | $39.24 | $39.28 | $38.70 | $38.82 | 35.90M |
| 12/22/2025 | $39.06 | $39.73 | $39.06 | $39.33 | 37.28M |
| 12/19/2025 | $38.85 | $39.19 | $38.50 | $38.95 | 34.91M |
| 12/18/2025 | $38.31 | $40.17 | $38.16 | $38.85 | 61.18M |
| 12/17/2025 | $38.02 | $38.84 | $37.81 | $38.67 | 50.36M |
| 12/16/2025 | $40.11 | $40.43 | $37.93 | $38.10 | 80.25M |
| 12/15/2025 | $41.50 | $42.89 | $40.28 | $40.35 | 81.42M |
| 12/12/2025 | $43.65 | $43.78 | $41.90 | $42.01 | 106.66M |
| 12/11/2025 | $43.70 | $44.50 | $43.39 | $44.06 | 60.41M |
| 12/10/2025 | $44.00 | $45.40 | $42.77 | $44.17 | 86.59M |
| 12/9/2025 | $45.00 | $45.52 | $44.30 | $44.31 | 86.62M |
| 12/8/2025 | $45.79 | $46.93 | $43.88 | $46.19 | 150.21M |
| 12/5/2025 | $53.40 | $53.40 | $48.08 | $48.08 | 165.12M |
| 12/4/2025 | $50.13 | $53.42 | $49.62 | $53.42 | 117.04M |
| 12/3/2025 | $48.19 | $48.95 | $48.04 | $48.56 | 33.95M |
| 12/2/2025 | $49.72 | $49.87 | $48.17 | $48.45 | 49.18M |
| 12/1/2025 | $50.30 | $51.39 | $49.33 | $50.08 | 65.84M |
| 11/28/2025 | $48.36 | $49.85 | $47.51 | $49.80 | 59.75M |
| 11/27/2025 | $47.21 | $49.94 | $47.07 | $48.50 | 69.36M |
| 11/26/2025 | $47.03 | $48.50 | $45.85 | $47.59 | 64.86M |
| 11/25/2025 | $46.51 | $47.97 | $46.35 | $47.50 | 71.57M |
| 11/24/2025 | $52.00 | $52.50 | $46.80 | $46.98 | 100.73M |
| 11/21/2025 | $54.00 | $57.50 | $49.50 | $52.00 | 121.75M |
| 11/20/2025 | $51.50 | $56.00 | $51.00 | $54.54 | 92.26M |
| 11/19/2025 | $51.25 | $52.45 | $50.03 | $51.09 | 52.47M |
| 11/18/2025 | $50.64 | $53.35 | $50.40 | $51.75 | 70.90M |
| 11/17/2025 | $48.78 | $51.88 | $47.90 | $51.24 | 84.31M |
| 11/14/2025 | $48.50 | $50.00 | $47.83 | $48.77 | 100.41M |
| 11/13/2025 | $45.80 | $46.36 | $45.40 | $46.05 | 29.82M |
| 11/12/2025 | $46.08 | $46.48 | $45.21 | $45.80 | 32.99M |
| 11/11/2025 | $47.62 | $47.80 | $46.08 | $46.18 | 38.76M |
| 11/10/2025 | $48.48 | $48.48 | $46.73 | $47.28 | 47.09M |
| 11/7/2025 | $48.02 | $49.44 | $47.60 | $48.57 | 46.19M |
| 11/6/2025 | $47.40 | $48.98 | $47.32 | $48.50 | 50.55M |
| 11/5/2025 | $46.05 | $47.98 | $46.03 | $47.40 | 51.99M |
| 11/4/2025 | $49.20 | $49.27 | $47.01 | $47.20 | 76.05M |
| 11/3/2025 | $50.01 | $51.00 | $47.86 | $49.80 | 102.63M |
| 10/31/2025 | $57.31 | $59.47 | $50.73 | $51.32 | 160.26M |
| 10/30/2025 | $55.55 | $58.00 | $54.51 | $56.31 | 89.01M |
| 10/29/2025 | $55.00 | $55.99 | $53.00 | $55.55 | 86.11M |
| 10/28/2025 | $54.82 | $56.98 | $54.20 | $55.01 | 83.18M |
| 10/27/2025 | $56.00 | $56.00 | $53.40 | $55.82 | 116.54M |
| 10/24/2025 | $52.37 | $56.50 | $51.83 | $55.72 | 125.10M |
| 10/23/2025 | $50.50 | $54.68 | $50.00 | $51.49 | 98.85M |
| 10/22/2025 | $51.00 | $51.00 | $49.55 | $49.80 | 50.42M |
| 10/21/2025 | $50.95 | $51.99 | $50.30 | $51.43 | 65.72M |
| 10/20/2025 | $51.36 | $52.20 | $50.08 | $51.26 | 77.57M |
| 10/17/2025 | $49.80 | $51.38 | $48.25 | $50.46 | 92.58M |