002653.SZ002653.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $53.47 | $54.53 | $53.00 | $53.72 | 2.77M |
| 1/14/2026 | $54.50 | $54.95 | $52.50 | $53.74 | 5.09M |
| 1/13/2026 | $55.50 | $55.50 | $53.53 | $54.77 | 6.27M |
| 1/12/2026 | $57.30 | $57.87 | $52.00 | $56.09 | 6.54M |
| 1/9/2026 | $55.00 | $56.72 | $54.55 | $56.18 | 2.75M |
| 1/8/2026 | $56.28 | $56.31 | $54.71 | $55.00 | 3.14M |
| 1/7/2026 | $52.97 | $57.07 | $52.50 | $56.35 | 6.84M |
| 1/6/2026 | $53.30 | $53.52 | $51.40 | $52.76 | 4.37M |
| 1/5/2026 | $51.30 | $53.34 | $50.12 | $53.10 | 5.02M |
| 12/31/2025 | $50.61 | $51.75 | $50.05 | $51.32 | 3.47M |
| 12/30/2025 | $51.75 | $51.75 | $49.76 | $50.62 | 3.70M |
| 12/29/2025 | $52.68 | $53.00 | $51.02 | $51.54 | 3.46M |
| 12/26/2025 | $53.25 | $53.25 | $51.91 | $52.68 | 2.22M |
| 12/25/2025 | $53.26 | $53.26 | $52.30 | $52.70 | 3.12M |
| 12/24/2025 | $54.54 | $54.54 | $52.97 | $53.00 | 2.04M |
| 12/23/2025 | $53.42 | $55.12 | $53.12 | $54.00 | 3.03M |
| 12/22/2025 | $52.21 | $53.94 | $52.00 | $53.40 | 3.87M |
| 12/19/2025 | $51.50 | $53.39 | $51.34 | $52.04 | 3.23M |
| 12/18/2025 | $52.40 | $52.40 | $51.48 | $51.50 | 1.74M |
| 12/17/2025 | $52.61 | $52.66 | $51.40 | $52.40 | 2.51M |
| 12/16/2025 | $53.07 | $53.07 | $51.18 | $52.17 | 3.22M |
| 12/15/2025 | $54.75 | $55.49 | $52.55 | $53.06 | 5.48M |
| 12/12/2025 | $56.38 | $56.50 | $54.12 | $54.70 | 7.92M |
| 12/11/2025 | $58.50 | $58.50 | $55.68 | $56.40 | 5.79M |
| 12/10/2025 | $61.35 | $61.35 | $56.68 | $58.48 | 4.62M |
| 12/9/2025 | $61.89 | $62.36 | $60.71 | $61.27 | 1.60M |
| 12/8/2025 | $60.20 | $62.53 | $59.44 | $61.47 | 2.79M |
| 12/5/2025 | $60.43 | $60.69 | $58.88 | $60.19 | 1.58M |
| 12/4/2025 | $59.50 | $61.39 | $59.09 | $60.42 | 2.26M |
| 12/3/2025 | $59.28 | $59.57 | $58.05 | $59.50 | 1.57M |
| 12/2/2025 | $59.01 | $60.01 | $58.50 | $59.37 | 1.61M |
| 12/1/2025 | $59.53 | $61.00 | $58.11 | $59.55 | 3.11M |
| 11/28/2025 | $57.28 | $59.98 | $56.51 | $59.82 | 4.27M |
| 11/27/2025 | $57.28 | $58.30 | $56.67 | $57.28 | 1.84M |
| 11/26/2025 | $57.41 | $58.88 | $56.86 | $57.63 | 2.71M |
| 11/25/2025 | $58.41 | $59.64 | $56.60 | $57.94 | 4.95M |
| 11/24/2025 | $56.18 | $59.00 | $55.20 | $59.00 | 5.46M |
| 11/21/2025 | $56.68 | $59.00 | $55.89 | $56.19 | 3.98M |
| 11/20/2025 | $56.24 | $58.00 | $56.24 | $56.68 | 2.11M |
| 11/19/2025 | $54.57 | $57.38 | $54.30 | $56.45 | 3.81M |
| 11/18/2025 | $54.30 | $55.69 | $53.70 | $54.69 | 2.16M |
| 11/17/2025 | $55.30 | $56.23 | $53.98 | $54.48 | 2.57M |
| 11/14/2025 | $55.46 | $57.20 | $54.24 | $55.86 | 4.11M |
| 11/13/2025 | $54.30 | $56.92 | $54.30 | $55.45 | 5.08M |
| 11/12/2025 | $53.42 | $55.20 | $53.33 | $54.30 | 3.79M |
| 11/11/2025 | $53.36 | $54.30 | $52.89 | $53.21 | 3.16M |
| 11/10/2025 | $52.93 | $54.17 | $52.56 | $53.46 | 3.52M |
| 11/7/2025 | $53.52 | $54.25 | $52.55 | $53.01 | 2.92M |
| 11/6/2025 | $53.40 | $54.10 | $52.50 | $53.85 | 3.21M |
| 11/5/2025 | $53.31 | $55.25 | $52.79 | $53.67 | 4.79M |
| 11/4/2025 | $54.65 | $55.00 | $53.31 | $53.89 | 4.48M |
| 11/3/2025 | $56.68 | $56.77 | $54.65 | $55.74 | 7.44M |
| 10/31/2025 | $51.10 | $56.65 | $50.80 | $56.65 | 10.38M |
| 10/30/2025 | $50.80 | $51.71 | $50.36 | $51.50 | 4.66M |
| 10/29/2025 | $51.92 | $51.92 | $50.50 | $50.79 | 5.45M |
| 10/28/2025 | $51.50 | $54.28 | $51.50 | $51.72 | 5.73M |
| 10/27/2025 | $50.71 | $52.05 | $50.58 | $51.70 | 7.15M |
| 10/24/2025 | $50.36 | $50.90 | $49.83 | $50.67 | 3.25M |
| 10/23/2025 | $51.87 | $51.87 | $49.74 | $50.50 | 3.21M |
| 10/22/2025 | $52.18 | $52.65 | $50.85 | $52.00 | 2.46M |
| 10/21/2025 | $51.85 | $52.70 | $51.41 | $51.80 | 4.73M |
| 10/20/2025 | $52.83 | $52.88 | $51.25 | $51.76 | 2.85M |
| 10/17/2025 | $52.81 | $53.76 | $51.93 | $52.50 | 4.32M |