002409.SZ002409.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $86.12 | $92.69 | $86.00 | $92.68 | 25.39M |
| 1/14/2026 | $89.92 | $90.79 | $85.81 | $86.92 | 23.05M |
| 1/13/2026 | $88.80 | $93.20 | $88.11 | $88.45 | 21.46M |
| 1/12/2026 | $87.69 | $92.10 | $86.96 | $89.40 | 27.52M |
| 1/9/2026 | $85.01 | $86.90 | $83.90 | $86.80 | 24.11M |
| 1/8/2026 | $91.07 | $92.29 | $85.33 | $86.22 | 39.38M |
| 1/7/2026 | $87.01 | $90.23 | $84.47 | $88.63 | 43.73M |
| 1/6/2026 | $78.00 | $84.43 | $77.21 | $82.03 | 27.79M |
| 1/5/2026 | $76.00 | $79.09 | $75.25 | $77.77 | 21.79M |
| 12/31/2025 | $74.89 | $77.17 | $72.46 | $74.10 | 21.32M |
| 12/30/2025 | $72.51 | $74.17 | $72.30 | $72.55 | 10.19M |
| 12/29/2025 | $73.70 | $74.57 | $72.70 | $72.91 | 11.23M |
| 12/26/2025 | $74.91 | $75.48 | $73.50 | $74.02 | 9.80M |
| 12/25/2025 | $75.55 | $76.70 | $74.34 | $74.60 | 12.07M |
| 12/24/2025 | $74.03 | $74.99 | $73.20 | $74.99 | 12.06M |
| 12/23/2025 | $73.50 | $74.61 | $73.15 | $73.74 | 10.85M |
| 12/22/2025 | $70.49 | $74.99 | $70.30 | $73.64 | 19.56M |
| 12/19/2025 | $72.78 | $73.57 | $69.78 | $69.95 | 13.71M |
| 12/18/2025 | $71.38 | $74.15 | $71.19 | $71.35 | 11.35M |
| 12/17/2025 | $71.00 | $72.68 | $69.85 | $72.21 | 9.94M |
| 12/16/2025 | $72.00 | $72.14 | $69.72 | $71.10 | 9.98M |
| 12/15/2025 | $71.00 | $73.55 | $70.51 | $72.65 | 14.15M |
| 12/12/2025 | $70.00 | $72.34 | $69.10 | $71.94 | 11.06M |
| 12/11/2025 | $71.90 | $71.99 | $69.96 | $70.02 | 7.42M |
| 12/10/2025 | $70.99 | $71.62 | $69.33 | $71.26 | 8.32M |
| 12/9/2025 | $71.82 | $72.47 | $70.85 | $71.28 | 8.09M |
| 12/8/2025 | $70.15 | $73.23 | $70.10 | $72.37 | 14.96M |
| 12/5/2025 | $70.49 | $70.83 | $68.90 | $70.03 | 6.91M |
| 12/4/2025 | $69.87 | $70.90 | $68.50 | $70.40 | 8.46M |
| 12/3/2025 | $70.08 | $70.70 | $69.28 | $69.88 | 7.07M |
| 12/2/2025 | $70.69 | $71.47 | $70.01 | $70.38 | 8.04M |
| 12/1/2025 | $70.28 | $71.43 | $69.88 | $71.40 | 12.66M |
| 11/28/2025 | $67.99 | $70.16 | $67.16 | $69.42 | 12.72M |
| 11/27/2025 | $68.14 | $69.97 | $67.37 | $67.45 | 11.38M |
| 11/26/2025 | $68.18 | $69.08 | $67.76 | $68.12 | 8.72M |
| 11/25/2025 | $70.81 | $71.21 | $68.80 | $68.97 | 12.08M |
| 11/24/2025 | $68.00 | $69.46 | $67.00 | $68.90 | 12.09M |
| 11/21/2025 | $68.01 | $69.14 | $66.70 | $66.89 | 14.90M |
| 11/20/2025 | $73.32 | $73.65 | $70.37 | $70.60 | 10.53M |
| 11/19/2025 | $72.92 | $74.40 | $71.50 | $71.88 | 13.95M |
| 11/18/2025 | $74.26 | $75.89 | $72.97 | $73.40 | 12.54M |
| 11/17/2025 | $74.32 | $76.50 | $73.81 | $74.38 | 16.42M |
| 11/14/2025 | $77.84 | $77.84 | $73.04 | $73.09 | 28.08M |
| 11/13/2025 | $78.50 | $82.88 | $78.50 | $79.69 | 20.00M |
| 11/12/2025 | $79.00 | $79.96 | $76.25 | $78.53 | 17.38M |
| 11/11/2025 | $81.00 | $83.10 | $79.28 | $79.65 | 25.45M |
| 11/10/2025 | $77.31 | $83.19 | $77.31 | $81.36 | 36.42M |
| 11/7/2025 | $75.51 | $77.06 | $74.34 | $75.63 | 13.19M |
| 11/6/2025 | $76.94 | $77.32 | $75.38 | $77.00 | 14.30M |
| 11/5/2025 | $73.51 | $75.18 | $73.28 | $74.42 | 12.47M |
| 11/4/2025 | $77.90 | $78.56 | $75.21 | $76.18 | 11.83M |
| 11/3/2025 | $77.30 | $78.83 | $73.00 | $77.41 | 23.65M |
| 10/31/2025 | $80.70 | $80.76 | $77.09 | $77.39 | 25.41M |
| 10/30/2025 | $84.00 | $85.50 | $80.70 | $82.82 | 29.50M |
| 10/29/2025 | $81.00 | $82.66 | $80.32 | $81.88 | 18.03M |
| 10/28/2025 | $81.01 | $82.91 | $79.60 | $81.14 | 24.62M |
| 10/27/2025 | $84.10 | $85.00 | $81.00 | $83.06 | 31.21M |
| 10/24/2025 | $76.70 | $80.29 | $76.03 | $80.02 | 24.66M |
| 10/23/2025 | $75.50 | $75.60 | $73.61 | $75.35 | 10.84M |
| 10/22/2025 | $76.28 | $77.32 | $74.94 | $75.78 | 13.36M |
| 10/21/2025 | $77.70 | $80.46 | $76.60 | $77.58 | 21.61M |
| 10/20/2025 | $75.00 | $78.58 | $73.50 | $75.84 | 22.25M |
| 10/17/2025 | $76.54 | $76.60 | $72.53 | $72.75 | 19.06M |