002594.SZ002594.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $96.08 | $96.64 | $95.60 | $95.67 | 29.56M |
| 1/14/2026 | $96.81 | $97.74 | $95.51 | $96.10 | 51.47M |
| 1/13/2026 | $99.00 | $99.60 | $96.88 | $97.19 | 49.87M |
| 1/12/2026 | $97.01 | $98.00 | $96.30 | $97.47 | 43.07M |
| 1/9/2026 | $97.05 | $97.95 | $96.90 | $97.01 | 36.56M |
| 1/8/2026 | $97.20 | $97.20 | $96.33 | $96.88 | 30.43M |
| 1/7/2026 | $99.96 | $99.96 | $97.06 | $97.60 | 56.08M |
| 1/6/2026 | $98.22 | $100.50 | $98.12 | $99.99 | 52.69M |
| 1/5/2026 | $98.40 | $99.48 | $97.90 | $98.11 | 38.26M |
| 12/31/2025 | $99.98 | $100.20 | $97.38 | $97.72 | 40.29M |
| 12/30/2025 | $99.26 | $100.15 | $98.74 | $99.75 | 32.29M |
| 12/29/2025 | $100.50 | $101.30 | $99.60 | $100.21 | 51.92M |
| 12/26/2025 | $95.28 | $101.45 | $95.25 | $100.01 | 102.74M |
| 12/25/2025 | $94.43 | $95.23 | $94.12 | $94.84 | 18.44M |
| 12/24/2025 | $94.80 | $94.80 | $94.05 | $94.42 | 19.54M |
| 12/23/2025 | $94.50 | $95.50 | $94.50 | $94.81 | 23.66M |
| 12/22/2025 | $94.70 | $95.36 | $94.25 | $94.37 | 20.62M |
| 12/19/2025 | $94.00 | $95.27 | $93.73 | $94.23 | 28.64M |
| 12/18/2025 | $94.39 | $94.60 | $93.50 | $93.53 | 25.68M |
| 12/17/2025 | $94.50 | $95.70 | $93.68 | $95.21 | 27.61M |
| 12/16/2025 | $95.50 | $95.70 | $94.14 | $94.25 | 25.88M |
| 12/15/2025 | $96.55 | $97.16 | $95.53 | $95.53 | 29.33M |
| 12/12/2025 | $96.20 | $97.70 | $95.65 | $97.00 | 56.80M |
| 12/11/2025 | $96.98 | $97.12 | $95.85 | $96.23 | 25.36M |
| 12/10/2025 | $95.60 | $96.65 | $94.90 | $96.47 | 19.84M |
| 12/9/2025 | $96.21 | $96.66 | $95.70 | $96.03 | 16.32M |
| 12/8/2025 | $96.21 | $97.15 | $96.21 | $96.53 | 24.78M |
| 12/5/2025 | $95.29 | $96.22 | $94.71 | $95.98 | 21.41M |
| 12/4/2025 | $94.92 | $95.29 | $94.20 | $95.24 | 16.61M |
| 12/3/2025 | $96.64 | $96.65 | $94.89 | $95.05 | 23.16M |
| 12/2/2025 | $96.42 | $97.80 | $96.25 | $96.62 | 36.23M |
| 12/1/2025 | $95.39 | $96.30 | $95.14 | $95.77 | 23.37M |
| 11/28/2025 | $94.60 | $95.23 | $94.20 | $95.17 | 22.42M |
| 11/27/2025 | $94.60 | $95.16 | $94.22 | $94.29 | 20.23M |
| 11/26/2025 | $94.75 | $95.44 | $94.45 | $95.09 | 30.66M |
| 11/25/2025 | $94.00 | $95.38 | $93.70 | $93.91 | 27.75M |
| 11/24/2025 | $93.10 | $94.41 | $92.20 | $93.93 | 34.39M |
| 11/21/2025 | $92.49 | $94.39 | $91.70 | $92.70 | 45.17M |
| 11/20/2025 | $95.17 | $95.50 | $93.50 | $93.61 | 39.18M |
| 11/19/2025 | $96.40 | $96.66 | $95.01 | $95.17 | 35.38M |
| 11/18/2025 | $97.54 | $97.85 | $96.02 | $96.49 | 30.48M |
| 11/17/2025 | $97.80 | $98.59 | $97.25 | $98.08 | 20.72M |
| 11/14/2025 | $99.00 | $100.50 | $98.33 | $98.37 | 34.86M |
| 11/13/2025 | $97.01 | $100.50 | $97.01 | $99.83 | 58.00M |
| 11/12/2025 | $98.80 | $98.99 | $97.54 | $97.77 | 26.06M |
| 11/11/2025 | $99.50 | $99.78 | $98.14 | $98.71 | 32.33M |
| 11/10/2025 | $97.35 | $100.35 | $97.35 | $99.39 | 55.49M |
| 11/7/2025 | $97.00 | $98.15 | $96.83 | $97.20 | 32.26M |
| 11/6/2025 | $95.58 | $97.75 | $95.40 | $97.52 | 40.76M |
| 11/5/2025 | $96.66 | $96.66 | $94.73 | $95.80 | 59.44M |
| 11/4/2025 | $99.00 | $99.54 | $97.71 | $97.80 | 43.50M |
| 11/3/2025 | $100.79 | $100.99 | $98.50 | $99.60 | 55.67M |
| 10/31/2025 | $101.00 | $101.32 | $100.00 | $100.79 | 63.71M |
| 10/30/2025 | $104.00 | $104.86 | $103.50 | $103.61 | 36.50M |
| 10/29/2025 | $103.73 | $105.18 | $103.00 | $104.52 | 40.21M |
| 10/28/2025 | $104.02 | $104.32 | $103.50 | $103.72 | 26.54M |
| 10/27/2025 | $104.00 | $104.97 | $103.88 | $104.01 | 35.20M |
| 10/24/2025 | $103.98 | $104.37 | $103.61 | $103.76 | 31.13M |
| 10/23/2025 | $103.30 | $103.73 | $102.00 | $103.69 | 37.86M |
| 10/22/2025 | $104.10 | $104.32 | $103.37 | $103.78 | 36.39M |
| 10/21/2025 | $104.69 | $105.07 | $104.24 | $104.76 | 29.91M |
| 10/20/2025 | $105.22 | $105.63 | $104.08 | $104.52 | 36.07M |