002487.SZ002487.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $53.82 | $55.28 | $53.01 | $54.11 | 27.23M |
| 1/14/2026 | $49.48 | $50.87 | $49.27 | $50.31 | 18.97M |
| 1/13/2026 | $50.06 | $50.50 | $48.77 | $49.38 | 24.09M |
| 1/12/2026 | $52.64 | $52.94 | $50.25 | $51.09 | 24.91M |
| 1/9/2026 | $52.83 | $53.79 | $52.30 | $53.40 | 16.96M |
| 1/8/2026 | $52.50 | $53.99 | $51.01 | $52.83 | 25.29M |
| 1/7/2026 | $53.23 | $54.49 | $52.10 | $52.91 | 20.32M |
| 1/6/2026 | $53.05 | $54.40 | $52.80 | $53.70 | 17.32M |
| 1/5/2026 | $51.82 | $53.85 | $51.55 | $53.35 | 16.21M |
| 12/31/2025 | $53.00 | $53.10 | $51.77 | $51.93 | 10.07M |
| 12/30/2025 | $52.61 | $53.69 | $52.23 | $53.15 | 13.57M |
| 12/29/2025 | $52.43 | $53.95 | $52.30 | $52.71 | 14.76M |
| 12/26/2025 | $52.14 | $53.30 | $51.80 | $52.58 | 13.65M |
| 12/25/2025 | $53.80 | $53.80 | $52.08 | $52.14 | 16.45M |
| 12/24/2025 | $54.26 | $54.65 | $53.46 | $54.12 | 11.04M |
| 12/23/2025 | $54.85 | $55.20 | $54.26 | $54.61 | 8.09M |
| 12/22/2025 | $54.15 | $55.59 | $54.02 | $54.82 | 12.99M |
| 12/19/2025 | $54.01 | $54.99 | $53.19 | $54.37 | 13.43M |
| 12/18/2025 | $55.24 | $55.28 | $54.01 | $54.64 | 9.36M |
| 12/17/2025 | $54.01 | $55.72 | $54.01 | $55.60 | 12.66M |
| 12/16/2025 | $57.10 | $57.16 | $53.63 | $54.04 | 21.22M |
| 12/15/2025 | $57.49 | $58.17 | $56.51 | $57.32 | 14.58M |
| 12/12/2025 | $57.36 | $58.10 | $56.80 | $57.49 | 14.14M |
| 12/11/2025 | $57.20 | $58.80 | $56.73 | $57.61 | 17.42M |
| 12/10/2025 | $56.79 | $57.72 | $56.47 | $56.71 | 11.57M |
| 12/9/2025 | $56.65 | $57.30 | $55.90 | $57.04 | 16.64M |
| 12/8/2025 | $58.04 | $58.50 | $56.74 | $56.95 | 22.23M |
| 12/5/2025 | $57.60 | $60.95 | $57.00 | $58.20 | 33.00M |
| 12/4/2025 | $56.29 | $58.17 | $55.30 | $57.72 | 35.49M |
| 12/3/2025 | $50.50 | $55.22 | $50.20 | $55.22 | 34.42M |
| 12/2/2025 | $49.73 | $50.46 | $49.12 | $50.20 | 14.17M |
| 12/1/2025 | $50.48 | $50.79 | $49.02 | $50.13 | 16.22M |
| 11/28/2025 | $49.55 | $51.10 | $48.91 | $50.48 | 14.81M |
| 11/27/2025 | $49.61 | $51.00 | $48.90 | $49.90 | 23.15M |
| 11/26/2025 | $48.83 | $50.28 | $48.40 | $49.58 | 16.64M |
| 11/25/2025 | $48.80 | $50.00 | $48.05 | $49.20 | 19.57M |
| 11/24/2025 | $48.62 | $50.48 | $48.25 | $48.74 | 31.88M |
| 11/21/2025 | $46.00 | $47.59 | $45.88 | $46.01 | 16.28M |
| 11/20/2025 | $47.01 | $47.90 | $46.50 | $46.68 | 11.72M |
| 11/19/2025 | $45.30 | $47.15 | $45.06 | $46.72 | 17.97M |
| 11/18/2025 | $46.50 | $47.20 | $45.24 | $45.40 | 10.43M |
| 11/17/2025 | $45.60 | $46.74 | $45.03 | $46.10 | 12.24M |
| 11/14/2025 | $45.71 | $47.18 | $45.44 | $46.05 | 11.75M |
| 11/13/2025 | $45.40 | $46.78 | $45.15 | $46.04 | 12.74M |
| 11/12/2025 | $46.00 | $46.00 | $44.59 | $45.41 | 16.43M |
| 11/11/2025 | $46.48 | $47.27 | $46.00 | $46.38 | 13.32M |
| 11/10/2025 | $46.82 | $47.20 | $45.35 | $46.00 | 19.75M |
| 11/7/2025 | $46.47 | $47.90 | $46.18 | $47.45 | 19.79M |
| 11/6/2025 | $47.88 | $48.27 | $46.17 | $46.83 | 28.29M |
| 11/5/2025 | $46.38 | $48.70 | $45.68 | $48.20 | 18.89M |
| 11/4/2025 | $50.91 | $50.95 | $47.05 | $47.49 | 31.79M |
| 11/3/2025 | $50.27 | $51.28 | $48.31 | $50.91 | 29.67M |
| 10/31/2025 | $50.02 | $52.10 | $49.85 | $50.30 | 29.32M |
| 10/30/2025 | $49.01 | $51.35 | $48.20 | $49.49 | 31.15M |
| 10/29/2025 | $47.56 | $49.55 | $47.01 | $49.55 | 28.60M |
| 10/28/2025 | $51.70 | $52.00 | $47.88 | $48.07 | 47.49M |
| 10/27/2025 | $53.00 | $53.50 | $50.85 | $52.63 | 37.79M |
| 10/24/2025 | $50.12 | $53.50 | $49.94 | $53.50 | 36.16M |
| 10/23/2025 | $48.80 | $50.70 | $48.35 | $49.99 | 24.11M |
| 10/22/2025 | $47.25 | $50.66 | $47.02 | $49.55 | 33.78M |
| 10/21/2025 | $45.85 | $47.72 | $45.76 | $46.80 | 27.88M |
| 10/20/2025 | $47.29 | $47.52 | $44.70 | $45.30 | 32.52M |
| 10/17/2025 | $48.80 | $49.30 | $46.17 | $46.27 | 31.98M |