002432.SZ002432.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $42.68 | $43.12 | $42.07 | $42.15 | 9.30M |
| 1/14/2026 | $42.85 | $43.49 | $42.10 | $42.70 | 16.81M |
| 1/13/2026 | $42.52 | $43.81 | $42.52 | $42.60 | 19.78M |
| 1/12/2026 | $41.80 | $42.50 | $41.75 | $42.31 | 12.40M |
| 1/9/2026 | $41.07 | $41.80 | $41.01 | $41.75 | 10.46M |
| 1/8/2026 | $40.88 | $41.29 | $40.67 | $41.03 | 6.84M |
| 1/7/2026 | $40.97 | $41.44 | $40.82 | $40.88 | 7.28M |
| 1/6/2026 | $40.90 | $40.98 | $40.67 | $40.93 | 7.27M |
| 1/5/2026 | $40.12 | $40.93 | $40.12 | $40.92 | 7.76M |
| 12/31/2025 | $40.18 | $40.28 | $39.97 | $40.04 | 3.95M |
| 12/30/2025 | $40.31 | $40.38 | $40.07 | $40.08 | 4.03M |
| 12/29/2025 | $40.73 | $40.73 | $40.30 | $40.30 | 6.45M |
| 12/26/2025 | $40.53 | $40.97 | $40.50 | $40.75 | 5.09M |
| 12/25/2025 | $40.76 | $40.86 | $40.52 | $40.78 | 4.88M |
| 12/24/2025 | $40.70 | $40.89 | $40.51 | $40.77 | 4.81M |
| 12/23/2025 | $41.05 | $41.07 | $40.68 | $40.69 | 6.00M |
| 12/22/2025 | $41.50 | $41.60 | $41.13 | $41.14 | 7.35M |
| 12/19/2025 | $41.58 | $41.78 | $41.22 | $41.68 | 8.60M |
| 12/18/2025 | $41.28 | $42.53 | $41.18 | $42.00 | 12.53M |
| 12/17/2025 | $41.40 | $41.58 | $40.65 | $41.18 | 10.50M |
| 12/16/2025 | $41.85 | $42.54 | $41.41 | $41.70 | 14.39M |
| 12/15/2025 | $41.47 | $42.55 | $41.36 | $41.39 | 16.37M |
| 12/12/2025 | $40.25 | $40.37 | $39.96 | $40.31 | 5.43M |
| 12/11/2025 | $40.20 | $40.66 | $40.04 | $40.28 | 5.85M |
| 12/10/2025 | $40.04 | $40.26 | $39.83 | $40.17 | 4.15M |
| 12/9/2025 | $40.69 | $40.78 | $40.02 | $40.05 | 5.85M |
| 12/8/2025 | $40.93 | $41.08 | $40.63 | $40.65 | 5.33M |
| 12/5/2025 | $40.69 | $40.91 | $40.25 | $40.84 | 4.89M |
| 12/4/2025 | $40.98 | $41.28 | $40.40 | $40.69 | 5.55M |
| 12/3/2025 | $40.80 | $41.03 | $40.55 | $40.93 | 4.90M |
| 12/2/2025 | $41.49 | $41.49 | $40.74 | $40.80 | 6.52M |
| 12/1/2025 | $41.43 | $41.55 | $41.35 | $41.49 | 4.85M |
| 11/28/2025 | $41.48 | $41.68 | $41.20 | $41.42 | 5.27M |
| 11/27/2025 | $41.61 | $41.87 | $41.30 | $41.38 | 5.87M |
| 11/26/2025 | $41.99 | $42.31 | $41.33 | $41.40 | 8.36M |
| 11/25/2025 | $41.51 | $42.45 | $41.44 | $41.81 | 8.95M |
| 11/24/2025 | $41.90 | $41.90 | $41.01 | $41.48 | 7.33M |
| 11/21/2025 | $41.10 | $42.31 | $40.52 | $41.20 | 14.41M |
| 11/20/2025 | $42.68 | $42.88 | $41.50 | $41.63 | 11.05M |
| 11/19/2025 | $43.00 | $43.55 | $42.47 | $42.61 | 9.95M |
| 11/18/2025 | $43.80 | $44.10 | $43.10 | $43.27 | 12.76M |
| 11/17/2025 | $43.30 | $43.94 | $42.20 | $43.89 | 18.42M |
| 11/14/2025 | $43.00 | $45.00 | $42.90 | $43.62 | 30.71M |
| 11/13/2025 | $42.77 | $43.29 | $42.55 | $42.89 | 13.08M |
| 11/12/2025 | $43.21 | $43.40 | $42.66 | $43.10 | 17.82M |
| 11/11/2025 | $43.50 | $43.64 | $42.50 | $42.97 | 34.99M |
| 11/10/2025 | $41.17 | $44.20 | $40.90 | $44.20 | 41.15M |
| 11/7/2025 | $39.93 | $40.45 | $39.85 | $40.18 | 6.03M |
| 11/6/2025 | $39.83 | $40.40 | $39.71 | $39.91 | 5.28M |
| 11/5/2025 | $39.60 | $40.05 | $39.41 | $39.88 | 4.75M |
| 11/4/2025 | $40.10 | $40.11 | $39.54 | $39.78 | 4.88M |
| 11/3/2025 | $40.52 | $40.58 | $39.75 | $40.10 | 7.53M |
| 10/31/2025 | $39.95 | $40.71 | $39.66 | $40.50 | 8.43M |
| 10/30/2025 | $40.04 | $40.13 | $39.62 | $39.77 | 5.63M |
| 10/29/2025 | $39.80 | $40.17 | $39.76 | $40.04 | 7.20M |
| 10/28/2025 | $40.15 | $40.22 | $39.78 | $40.05 | 5.74M |
| 10/27/2025 | $40.03 | $40.29 | $39.77 | $40.09 | 6.82M |
| 10/24/2025 | $40.49 | $40.79 | $40.17 | $40.31 | 5.71M |
| 10/23/2025 | $40.06 | $40.56 | $39.83 | $40.39 | 6.49M |
| 10/22/2025 | $40.25 | $40.25 | $39.98 | $40.09 | 3.93M |
| 10/21/2025 | $40.32 | $40.39 | $39.92 | $40.28 | 6.97M |
| 10/20/2025 | $40.56 | $40.66 | $40.05 | $40.20 | 6.06M |
| 10/17/2025 | $40.70 | $40.80 | $40.08 | $40.12 | 9.19M |