002595.SZ002595.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $81.75 | $83.77 | $81.75 | $82.81 | 1.76M |
| 1/13/2026 | $81.48 | $83.29 | $81.30 | $82.26 | 3.94M |
| 1/12/2026 | $84.00 | $84.18 | $80.92 | $81.10 | 4.85M |
| 1/9/2026 | $81.75 | $84.29 | $81.70 | $84.10 | 4.06M |
| 1/8/2026 | $86.52 | $86.52 | $81.08 | $81.33 | 6.57M |
| 1/7/2026 | $86.00 | $87.50 | $83.66 | $86.55 | 3.44M |
| 1/6/2026 | $85.01 | $86.50 | $84.42 | $85.97 | 3.60M |
| 1/5/2026 | $84.52 | $85.47 | $83.50 | $85.03 | 2.81M |
| 12/31/2025 | $84.96 | $85.19 | $83.79 | $84.51 | 2.26M |
| 12/30/2025 | $83.90 | $85.40 | $83.40 | $84.75 | 2.02M |
| 12/29/2025 | $84.78 | $84.78 | $82.90 | $83.96 | 2.55M |
| 12/26/2025 | $84.23 | $85.50 | $83.33 | $84.84 | 3.13M |
| 12/25/2025 | $83.21 | $85.05 | $82.51 | $84.23 | 2.74M |
| 12/24/2025 | $83.11 | $83.49 | $82.27 | $83.12 | 2.55M |
| 12/23/2025 | $83.07 | $83.55 | $81.58 | $83.04 | 2.79M |
| 12/22/2025 | $82.50 | $84.32 | $81.84 | $83.07 | 3.22M |
| 12/19/2025 | $81.73 | $83.20 | $81.46 | $82.15 | 2.98M |
| 12/18/2025 | $83.33 | $83.34 | $81.29 | $81.64 | 4.79M |
| 12/17/2025 | $82.99 | $84.29 | $81.80 | $83.42 | 5.13M |
| 12/16/2025 | $83.71 | $84.28 | $82.04 | $82.97 | 5.43M |
| 12/15/2025 | $88.00 | $88.00 | $83.00 | $83.88 | 7.53M |
| 12/12/2025 | $82.01 | $88.19 | $81.14 | $88.19 | 7.39M |
| 12/11/2025 | $81.78 | $84.90 | $81.78 | $83.17 | 6.37M |
| 12/10/2025 | $76.79 | $81.18 | $76.70 | $80.90 | 6.83M |
| 12/9/2025 | $74.14 | $77.80 | $73.70 | $76.86 | 4.19M |
| 12/8/2025 | $74.88 | $74.97 | $73.38 | $74.22 | 4.10M |
| 12/5/2025 | $71.88 | $75.20 | $71.26 | $74.50 | 5.12M |
| 12/4/2025 | $69.90 | $71.71 | $68.97 | $71.65 | 3.38M |
| 12/3/2025 | $69.38 | $70.44 | $69.10 | $69.70 | 2.14M |
| 12/2/2025 | $70.00 | $70.48 | $68.70 | $69.48 | 2.08M |
| 12/1/2025 | $68.90 | $70.10 | $68.10 | $69.85 | 3.09M |
| 11/28/2025 | $67.78 | $69.40 | $67.42 | $68.85 | 3.21M |
| 11/27/2025 | $66.31 | $68.35 | $66.28 | $67.80 | 2.61M |
| 11/26/2025 | $65.97 | $66.66 | $65.78 | $66.26 | 1.78M |
| 11/25/2025 | $66.61 | $66.90 | $65.70 | $65.87 | 2.52M |
| 11/24/2025 | $67.01 | $67.68 | $66.03 | $66.23 | 2.70M |
| 11/21/2025 | $67.00 | $67.67 | $66.00 | $66.95 | 3.68M |
| 11/20/2025 | $67.22 | $68.07 | $66.50 | $67.35 | 2.38M |
| 11/19/2025 | $66.30 | $67.70 | $66.30 | $67.22 | 2.76M |
| 11/18/2025 | $66.47 | $66.79 | $65.73 | $66.18 | 1.99M |
| 11/17/2025 | $68.19 | $68.19 | $66.00 | $66.19 | 2.84M |
| 11/14/2025 | $68.48 | $69.28 | $67.14 | $67.17 | 2.01M |
| 11/13/2025 | $68.54 | $69.14 | $68.00 | $68.48 | 2.13M |
| 11/12/2025 | $68.02 | $69.80 | $67.00 | $68.39 | 2.93M |
| 11/11/2025 | $69.69 | $70.16 | $68.38 | $68.78 | 2.80M |
| 11/10/2025 | $69.94 | $71.68 | $69.00 | $69.52 | 3.55M |
| 11/7/2025 | $68.51 | $72.47 | $68.51 | $69.50 | 5.65M |
| 11/6/2025 | $66.15 | $70.70 | $66.15 | $70.27 | 9.01M |
| 11/5/2025 | $64.83 | $66.60 | $64.31 | $66.13 | 4.39M |
| 11/4/2025 | $65.61 | $66.66 | $64.49 | $65.00 | 4.81M |
| 11/3/2025 | $66.94 | $67.22 | $64.57 | $65.59 | 5.92M |
| 10/31/2025 | $67.54 | $67.79 | $66.06 | $66.94 | 5.38M |
| 10/30/2025 | $68.75 | $69.13 | $66.46 | $67.55 | 5.94M |
| 10/29/2025 | $68.26 | $69.18 | $67.48 | $68.87 | 7.50M |
| 10/28/2025 | $65.00 | $68.88 | $64.98 | $68.04 | 15.58M |
| 10/27/2025 | $60.96 | $63.87 | $60.96 | $63.87 | 13.52M |
| 10/24/2025 | $57.70 | $58.46 | $57.40 | $58.06 | 4.32M |
| 10/23/2025 | $56.38 | $57.60 | $56.02 | $57.47 | 2.79M |
| 10/22/2025 | $56.50 | $56.97 | $56.40 | $56.50 | 2.00M |
| 10/21/2025 | $56.26 | $57.73 | $56.09 | $56.50 | 4.52M |
| 10/20/2025 | $55.90 | $56.70 | $55.78 | $55.90 | 2.82M |
| 10/17/2025 | $56.39 | $57.00 | $55.70 | $55.90 | 2.79M |
| 10/16/2025 | $56.84 | $56.99 | $56.41 | $56.56 | 2.07M |