002558.SZ002558.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $45.60 | $48.00 | $45.60 | $46.09 | 16.88M |
| 1/14/2026 | $48.72 | $50.00 | $45.60 | $47.02 | 51.67M |
| 1/13/2026 | $50.00 | $51.30 | $48.22 | $48.95 | 47.84M |
| 1/12/2026 | $47.62 | $49.89 | $47.26 | $49.41 | 50.27M |
| 1/9/2026 | $45.60 | $47.49 | $44.85 | $46.80 | 27.82M |
| 1/8/2026 | $45.39 | $46.60 | $44.69 | $45.61 | 24.00M |
| 1/7/2026 | $45.06 | $46.66 | $45.00 | $45.50 | 22.18M |
| 1/6/2026 | $44.40 | $45.80 | $43.82 | $45.40 | 29.43M |
| 1/5/2026 | $43.11 | $45.19 | $42.90 | $44.58 | 34.47M |
| 12/31/2025 | $43.74 | $44.08 | $43.16 | $43.29 | 19.37M |
| 12/30/2025 | $45.00 | $45.22 | $43.74 | $43.92 | 28.78M |
| 12/29/2025 | $46.00 | $46.42 | $44.56 | $44.90 | 28.65M |
| 12/26/2025 | $45.50 | $46.50 | $45.31 | $46.06 | 25.73M |
| 12/25/2025 | $46.27 | $46.53 | $44.96 | $46.01 | 20.14M |
| 12/24/2025 | $46.56 | $46.98 | $44.59 | $46.34 | 33.85M |
| 12/23/2025 | $45.08 | $48.48 | $44.67 | $47.00 | 35.62M |
| 12/22/2025 | $45.12 | $45.99 | $44.33 | $45.08 | 28.02M |
| 12/19/2025 | $44.21 | $45.31 | $43.22 | $45.09 | 38.13M |
| 12/18/2025 | $42.40 | $44.98 | $42.39 | $43.50 | 31.49M |
| 12/17/2025 | $40.20 | $43.13 | $40.06 | $42.67 | 38.22M |
| 12/16/2025 | $42.08 | $42.59 | $39.14 | $40.38 | 32.86M |
| 12/15/2025 | $40.75 | $43.00 | $40.63 | $41.76 | 25.91M |
| 12/12/2025 | $41.67 | $42.26 | $40.30 | $41.38 | 31.67M |
| 12/11/2025 | $41.56 | $42.53 | $40.13 | $41.92 | 31.95M |
| 12/10/2025 | $40.50 | $42.20 | $39.59 | $41.75 | 29.29M |
| 12/9/2025 | $41.00 | $41.50 | $40.11 | $40.66 | 23.61M |
| 12/8/2025 | $39.90 | $41.30 | $39.25 | $40.74 | 31.57M |
| 12/5/2025 | $39.60 | $40.30 | $39.22 | $39.94 | 23.48M |
| 12/4/2025 | $39.02 | $39.96 | $38.80 | $39.55 | 21.00M |
| 12/3/2025 | $40.23 | $40.88 | $39.01 | $39.17 | 34.25M |
| 12/2/2025 | $41.00 | $42.10 | $40.11 | $40.40 | 31.80M |
| 12/1/2025 | $41.01 | $41.55 | $40.01 | $41.33 | 37.00M |
| 11/28/2025 | $40.68 | $42.58 | $40.52 | $41.14 | 41.42M |
| 11/27/2025 | $40.90 | $42.67 | $40.58 | $40.70 | 48.68M |
| 11/26/2025 | $41.43 | $42.46 | $40.28 | $40.98 | 83.17M |
| 11/25/2025 | $37.60 | $40.61 | $37.60 | $40.61 | 72.92M |
| 11/24/2025 | $36.22 | $37.57 | $35.75 | $36.92 | 52.25M |
| 11/21/2025 | $35.29 | $37.42 | $35.20 | $36.00 | 41.14M |
| 11/20/2025 | $35.76 | $36.39 | $35.50 | $35.65 | 14.00M |
| 11/19/2025 | $36.41 | $36.48 | $35.50 | $36.02 | 16.48M |
| 11/18/2025 | $35.77 | $36.95 | $35.59 | $36.48 | 28.60M |
| 11/17/2025 | $35.38 | $36.04 | $34.55 | $35.76 | 34.55M |
| 11/14/2025 | $36.48 | $36.80 | $35.61 | $35.85 | 25.66M |
| 11/13/2025 | $36.43 | $37.66 | $36.05 | $36.79 | 37.22M |
| 11/12/2025 | $35.61 | $37.31 | $35.59 | $36.30 | 43.62M |
| 11/11/2025 | $35.38 | $36.87 | $35.15 | $35.62 | 29.45M |
| 11/10/2025 | $36.02 | $36.29 | $34.80 | $35.50 | 29.27M |
| 11/7/2025 | $36.45 | $36.96 | $35.87 | $36.09 | 24.99M |
| 11/6/2025 | $35.66 | $37.05 | $35.27 | $36.75 | 37.35M |
| 11/5/2025 | $34.41 | $36.00 | $34.33 | $35.53 | 34.17M |
| 11/4/2025 | $36.24 | $36.38 | $34.60 | $35.07 | 36.64M |
| 11/3/2025 | $35.42 | $36.48 | $35.32 | $36.33 | 48.27M |
| 10/31/2025 | $35.87 | $36.00 | $34.97 | $35.09 | 52.40M |
| 10/30/2025 | $37.79 | $37.91 | $34.21 | $35.49 | 107.11M |
| 10/29/2025 | $37.00 | $38.88 | $36.63 | $37.92 | 61.35M |
| 10/28/2025 | $37.71 | $38.45 | $36.35 | $37.45 | 64.38M |
| 10/27/2025 | $41.01 | $41.30 | $36.80 | $38.11 | 78.32M |
| 10/24/2025 | $39.68 | $40.40 | $38.99 | $40.37 | 25.01M |
| 10/23/2025 | $40.00 | $40.44 | $38.89 | $39.85 | 21.76M |
| 10/22/2025 | $39.56 | $40.48 | $39.39 | $40.00 | 25.73M |
| 10/21/2025 | $38.35 | $40.23 | $38.28 | $40.10 | 42.06M |
| 10/20/2025 | $38.86 | $39.10 | $37.90 | $38.55 | 27.32M |
| 10/17/2025 | $39.20 | $40.16 | $38.30 | $38.54 | 34.56M |