002625.SZ002625.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $57.56 | $57.57 | $53.92 | $54.20 | 73.81M |
| 1/12/2026 | $57.98 | $57.98 | $56.00 | $57.57 | 91.66M |
| 1/9/2026 | $50.38 | $55.41 | $50.28 | $55.41 | 75.84M |
| 1/8/2026 | $50.16 | $50.81 | $49.80 | $50.37 | 36.64M |
| 1/7/2026 | $50.08 | $50.39 | $49.21 | $49.62 | 31.26M |
| 1/6/2026 | $49.03 | $49.69 | $48.83 | $49.54 | 29.95M |
| 1/5/2026 | $49.28 | $50.36 | $49.18 | $49.25 | 29.89M |
| 12/31/2025 | $49.71 | $50.01 | $48.67 | $48.76 | 24.16M |
| 12/30/2025 | $50.10 | $50.53 | $49.40 | $49.47 | 25.29M |
| 12/29/2025 | $51.36 | $51.46 | $49.98 | $50.12 | 28.56M |
| 12/26/2025 | $51.71 | $52.32 | $51.20 | $51.35 | 21.68M |
| 12/25/2025 | $51.15 | $52.00 | $50.68 | $51.71 | 27.57M |
| 12/24/2025 | $50.80 | $51.05 | $50.30 | $50.74 | 23.93M |
| 12/23/2025 | $51.70 | $52.09 | $50.89 | $51.06 | 26.68M |
| 12/22/2025 | $52.03 | $52.24 | $51.42 | $51.67 | 25.12M |
| 12/19/2025 | $51.89 | $52.56 | $51.65 | $52.05 | 21.60M |
| 12/18/2025 | $52.19 | $53.10 | $51.88 | $51.88 | 28.10M |
| 12/17/2025 | $51.58 | $52.68 | $50.92 | $52.57 | 31.35M |
| 12/16/2025 | $52.79 | $52.79 | $50.89 | $51.48 | 43.71M |
| 12/15/2025 | $51.79 | $54.00 | $51.50 | $52.94 | 49.11M |
| 12/12/2025 | $52.56 | $53.05 | $52.13 | $52.20 | 94.46M |
| 12/11/2025 | $51.30 | $53.50 | $51.00 | $52.61 | 59.98M |
| 12/10/2025 | $49.32 | $51.28 | $49.10 | $50.77 | 41.36M |
| 12/9/2025 | $49.98 | $50.39 | $49.38 | $49.60 | 27.09M |
| 12/8/2025 | $50.80 | $51.15 | $49.50 | $50.17 | 47.78M |
| 12/5/2025 | $48.05 | $49.06 | $48.03 | $48.70 | 24.81M |
| 12/4/2025 | $49.18 | $49.38 | $48.12 | $48.21 | 32.05M |
| 12/3/2025 | $49.75 | $50.37 | $49.11 | $49.17 | 40.80M |
| 12/2/2025 | $50.97 | $51.48 | $49.09 | $50.05 | 81.02M |
| 12/1/2025 | $48.29 | $49.68 | $47.29 | $49.68 | 80.69M |
| 11/28/2025 | $44.89 | $45.34 | $44.53 | $45.16 | 17.41M |
| 11/27/2025 | $45.58 | $46.00 | $44.92 | $44.94 | 27.43M |
| 11/26/2025 | $43.98 | $45.19 | $43.86 | $44.61 | 29.34M |
| 11/25/2025 | $43.85 | $44.44 | $43.49 | $44.01 | 24.25M |
| 11/24/2025 | $41.89 | $44.08 | $41.89 | $43.85 | 42.32M |
| 11/21/2025 | $41.50 | $42.42 | $41.20 | $41.88 | 21.78M |
| 11/20/2025 | $42.50 | $42.70 | $41.98 | $42.00 | 14.18M |
| 11/19/2025 | $42.68 | $42.80 | $41.91 | $42.53 | 17.61M |
| 11/18/2025 | $41.80 | $43.00 | $41.50 | $42.68 | 25.29M |
| 11/17/2025 | $42.26 | $42.70 | $41.70 | $41.85 | 19.76M |
| 11/14/2025 | $41.36 | $42.50 | $41.30 | $41.87 | 25.15M |
| 11/13/2025 | $41.47 | $42.10 | $41.34 | $41.60 | 20.91M |
| 11/12/2025 | $40.81 | $41.75 | $40.36 | $41.46 | 28.29M |
| 11/11/2025 | $43.33 | $43.39 | $40.80 | $41.00 | 47.30M |
| 11/10/2025 | $43.52 | $43.68 | $42.51 | $42.91 | 28.66M |
| 11/7/2025 | $44.55 | $44.70 | $44.03 | $44.05 | 20.52M |
| 11/6/2025 | $44.96 | $45.28 | $44.64 | $44.78 | 18.70M |
| 11/5/2025 | $44.40 | $45.20 | $44.34 | $44.95 | 17.35M |
| 11/4/2025 | $47.80 | $48.25 | $44.90 | $45.37 | 46.78M |
| 11/3/2025 | $45.57 | $46.59 | $45.31 | $46.59 | 40.12M |
| 10/31/2025 | $45.23 | $46.60 | $45.10 | $45.56 | 35.22M |
| 10/30/2025 | $45.93 | $46.00 | $45.06 | $45.17 | 23.61M |
| 10/29/2025 | $45.67 | $46.15 | $45.38 | $45.92 | 20.75M |
| 10/28/2025 | $46.40 | $46.40 | $45.54 | $45.80 | 25.07M |
| 10/27/2025 | $47.00 | $47.33 | $46.32 | $46.48 | 26.50M |
| 10/24/2025 | $45.15 | $46.60 | $45.11 | $46.59 | 27.62M |
| 10/23/2025 | $45.80 | $45.81 | $44.02 | $44.91 | 38.28M |
| 10/22/2025 | $47.09 | $47.31 | $46.40 | $46.90 | 17.18M |
| 10/21/2025 | $45.92 | $46.80 | $45.70 | $46.78 | 18.97M |
| 10/20/2025 | $46.61 | $47.12 | $45.57 | $45.90 | 29.33M |
| 10/17/2025 | $48.34 | $49.10 | $46.30 | $46.30 | 38.02M |
| 10/16/2025 | $49.66 | $50.18 | $48.13 | $48.30 | 35.22M |
| 10/15/2025 | $48.90 | $49.57 | $46.90 | $49.49 | 41.59M |