002518.SZ002518.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $50.50 | $54.00 | $50.50 | $52.65 | 11.51M |
| 1/14/2026 | $51.45 | $53.56 | $50.69 | $51.90 | 20.57M |
| 1/13/2026 | $52.53 | $52.98 | $50.39 | $51.09 | 15.73M |
| 1/12/2026 | $53.65 | $53.75 | $50.50 | $52.61 | 21.13M |
| 1/9/2026 | $50.50 | $54.55 | $49.21 | $53.57 | 24.18M |
| 1/8/2026 | $50.14 | $52.73 | $49.80 | $50.21 | 19.05M |
| 1/7/2026 | $47.91 | $50.85 | $47.68 | $50.29 | 20.65M |
| 1/6/2026 | $49.05 | $50.05 | $47.91 | $48.28 | 14.86M |
| 1/5/2026 | $48.75 | $49.26 | $48.05 | $48.92 | 11.84M |
| 12/31/2025 | $49.75 | $50.07 | $48.30 | $48.52 | 10.17M |
| 12/30/2025 | $49.33 | $50.15 | $48.61 | $49.23 | 10.28M |
| 12/29/2025 | $49.87 | $50.60 | $49.33 | $49.75 | 11.05M |
| 12/26/2025 | $50.51 | $50.55 | $49.01 | $49.90 | 13.65M |
| 12/25/2025 | $51.04 | $51.60 | $50.35 | $51.14 | 13.23M |
| 12/24/2025 | $50.61 | $53.46 | $50.20 | $51.64 | 27.20M |
| 12/23/2025 | $50.20 | $50.98 | $49.06 | $50.61 | 20.28M |
| 12/22/2025 | $45.95 | $49.87 | $45.55 | $49.87 | 21.54M |
| 12/19/2025 | $45.52 | $46.58 | $44.86 | $45.34 | 11.87M |
| 12/18/2025 | $47.92 | $47.98 | $45.01 | $45.37 | 16.53M |
| 12/17/2025 | $44.86 | $48.94 | $44.65 | $48.48 | 13.04M |
| 12/16/2025 | $46.98 | $47.00 | $43.89 | $44.75 | 10.60M |
| 12/15/2025 | $47.06 | $48.11 | $46.56 | $47.00 | 6.59M |
| 12/12/2025 | $46.48 | $47.95 | $46.00 | $47.62 | 10.94M |
| 12/11/2025 | $47.87 | $48.09 | $46.09 | $46.15 | 8.82M |
| 12/10/2025 | $47.41 | $48.05 | $45.84 | $47.85 | 9.34M |
| 12/9/2025 | $47.56 | $48.82 | $46.82 | $47.70 | 11.80M |
| 12/8/2025 | $46.96 | $48.27 | $46.58 | $47.65 | 11.87M |
| 12/5/2025 | $44.10 | $48.10 | $44.10 | $46.96 | 16.19M |
| 12/4/2025 | $44.21 | $44.60 | $43.51 | $44.01 | 5.75M |
| 12/3/2025 | $44.12 | $45.31 | $44.01 | $44.61 | 7.66M |
| 12/2/2025 | $44.47 | $45.35 | $43.75 | $44.29 | 7.51M |
| 12/1/2025 | $45.13 | $45.58 | $44.05 | $44.47 | 7.23M |
| 11/28/2025 | $43.93 | $45.50 | $43.64 | $44.97 | 8.30M |
| 11/27/2025 | $44.70 | $46.30 | $43.93 | $44.06 | 9.60M |
| 11/26/2025 | $44.47 | $45.98 | $44.10 | $45.06 | 13.37M |
| 11/25/2025 | $43.71 | $46.09 | $43.50 | $43.80 | 13.60M |
| 11/24/2025 | $42.68 | $43.48 | $41.71 | $42.97 | 11.48M |
| 11/21/2025 | $44.26 | $44.90 | $42.20 | $42.57 | 14.05M |
| 11/20/2025 | $47.25 | $48.00 | $45.45 | $45.58 | 10.62M |
| 11/19/2025 | $46.52 | $47.69 | $45.92 | $46.40 | 9.54M |
| 11/18/2025 | $45.28 | $48.21 | $45.10 | $46.89 | 17.71M |
| 11/17/2025 | $45.88 | $46.43 | $45.00 | $45.31 | 12.79M |
| 11/14/2025 | $47.01 | $47.77 | $45.89 | $45.89 | 17.81M |
| 11/13/2025 | $48.28 | $50.07 | $47.82 | $49.48 | 21.12M |
| 11/12/2025 | $48.21 | $48.97 | $46.88 | $48.09 | 18.17M |
| 11/11/2025 | $51.18 | $51.23 | $48.75 | $49.15 | 18.90M |
| 11/10/2025 | $54.40 | $54.40 | $49.34 | $50.09 | 35.42M |
| 11/7/2025 | $49.95 | $53.60 | $49.80 | $53.60 | 29.22M |
| 11/6/2025 | $45.63 | $48.73 | $45.51 | $48.73 | 23.86M |
| 11/5/2025 | $43.00 | $45.31 | $42.05 | $44.30 | 20.19M |
| 11/4/2025 | $44.74 | $46.38 | $43.90 | $44.31 | 16.40M |
| 11/3/2025 | $42.37 | $45.00 | $42.31 | $44.62 | 19.61M |
| 10/31/2025 | $43.38 | $45.79 | $42.71 | $43.01 | 18.03M |
| 10/30/2025 | $44.55 | $45.33 | $43.32 | $43.38 | 15.17M |
| 10/29/2025 | $43.28 | $44.77 | $43.28 | $44.48 | 16.41M |
| 10/28/2025 | $42.13 | $44.43 | $41.87 | $42.88 | 20.64M |
| 10/27/2025 | $41.42 | $43.01 | $41.31 | $42.04 | 25.05M |
| 10/24/2025 | $38.07 | $39.18 | $37.77 | $39.10 | 12.86M |
| 10/23/2025 | $38.29 | $38.66 | $36.58 | $37.56 | 18.01M |
| 10/22/2025 | $39.57 | $39.80 | $37.53 | $38.67 | 13.60M |
| 10/21/2025 | $39.32 | $40.40 | $39.01 | $39.96 | 13.63M |
| 10/20/2025 | $39.93 | $40.91 | $38.49 | $38.80 | 16.07M |
| 10/17/2025 | $43.00 | $43.19 | $39.36 | $39.36 | 18.72M |