002683.SZ002683.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $50.04 | $54.54 | $50.04 | $53.17 | 21.90M |
| 1/14/2026 | $50.71 | $53.00 | $50.00 | $50.70 | 19.25M |
| 1/13/2026 | $50.78 | $51.30 | $48.82 | $50.61 | 18.38M |
| 1/12/2026 | $49.97 | $51.50 | $48.76 | $50.99 | 25.41M |
| 1/9/2026 | $49.55 | $50.88 | $48.25 | $49.24 | 23.51M |
| 1/8/2026 | $44.93 | $49.85 | $44.93 | $48.58 | 29.43M |
| 1/7/2026 | $45.79 | $45.85 | $44.50 | $45.65 | 18.04M |
| 1/6/2026 | $45.85 | $46.32 | $44.34 | $46.01 | 19.67M |
| 1/5/2026 | $47.80 | $47.80 | $45.30 | $45.85 | 24.13M |
| 12/31/2025 | $45.05 | $48.64 | $45.04 | $47.80 | 32.35M |
| 12/30/2025 | $44.91 | $45.90 | $43.93 | $44.49 | 18.45M |
| 12/29/2025 | $43.80 | $46.18 | $43.51 | $45.06 | 22.48M |
| 12/26/2025 | $43.07 | $44.67 | $43.07 | $43.93 | 18.79M |
| 12/25/2025 | $40.94 | $43.58 | $39.81 | $43.06 | 23.23M |
| 12/24/2025 | $41.34 | $41.45 | $39.71 | $41.18 | 16.01M |
| 12/23/2025 | $41.43 | $42.79 | $41.18 | $41.61 | 12.83M |
| 12/22/2025 | $42.67 | $43.40 | $40.67 | $41.58 | 21.62M |
| 12/19/2025 | $40.83 | $43.10 | $40.80 | $42.57 | 14.42M |
| 12/18/2025 | $41.00 | $41.50 | $40.52 | $40.85 | 7.82M |
| 12/17/2025 | $40.13 | $41.38 | $39.85 | $41.04 | 11.40M |
| 12/16/2025 | $40.09 | $41.18 | $40.00 | $40.22 | 11.97M |
| 12/15/2025 | $38.72 | $40.39 | $38.41 | $40.29 | 15.98M |
| 12/12/2025 | $38.90 | $39.83 | $38.54 | $38.84 | 13.51M |
| 12/11/2025 | $38.90 | $39.47 | $38.46 | $38.98 | 9.58M |
| 12/10/2025 | $38.55 | $39.59 | $38.00 | $38.96 | 13.10M |
| 12/9/2025 | $39.04 | $39.42 | $38.20 | $38.66 | 15.42M |
| 12/8/2025 | $41.70 | $42.35 | $38.76 | $39.79 | 28.96M |
| 12/5/2025 | $42.49 | $42.94 | $41.48 | $42.24 | 19.29M |
| 12/4/2025 | $38.84 | $42.53 | $37.88 | $41.98 | 30.36M |
| 12/3/2025 | $38.88 | $39.58 | $38.40 | $38.66 | 8.92M |
| 12/2/2025 | $39.78 | $39.89 | $38.60 | $38.86 | 10.10M |
| 12/1/2025 | $41.11 | $41.64 | $39.72 | $39.90 | 14.24M |
| 11/28/2025 | $39.88 | $41.20 | $39.45 | $40.90 | 15.75M |
| 11/27/2025 | $40.45 | $40.90 | $39.13 | $39.30 | 14.53M |
| 11/26/2025 | $38.18 | $40.43 | $38.18 | $39.75 | 16.47M |
| 11/25/2025 | $38.02 | $38.97 | $37.12 | $38.46 | 16.35M |
| 11/24/2025 | $38.27 | $38.68 | $37.08 | $38.23 | 9.73M |
| 11/21/2025 | $37.03 | $38.21 | $36.60 | $37.45 | 10.97M |
| 11/20/2025 | $41.11 | $41.65 | $38.00 | $38.29 | 18.97M |
| 11/19/2025 | $39.45 | $41.38 | $39.02 | $40.90 | 12.95M |
| 11/18/2025 | $39.16 | $40.30 | $39.00 | $39.45 | 9.09M |
| 11/17/2025 | $40.16 | $41.09 | $39.25 | $39.43 | 11.31M |
| 11/14/2025 | $39.71 | $40.48 | $39.69 | $39.72 | 7.32M |
| 11/13/2025 | $38.12 | $40.67 | $38.00 | $39.93 | 14.30M |
| 11/12/2025 | $38.12 | $38.60 | $37.20 | $38.28 | 9.31M |
| 11/11/2025 | $38.78 | $39.54 | $37.82 | $37.88 | 8.35M |
| 11/10/2025 | $39.08 | $39.68 | $38.47 | $38.78 | 7.85M |
| 11/7/2025 | $39.53 | $39.66 | $38.85 | $38.85 | 7.15M |
| 11/6/2025 | $40.27 | $40.47 | $39.28 | $39.56 | 12.97M |
| 11/5/2025 | $40.46 | $41.20 | $39.50 | $40.27 | 8.85M |
| 11/4/2025 | $42.00 | $42.59 | $40.30 | $40.86 | 12.72M |
| 11/3/2025 | $40.09 | $42.59 | $40.05 | $42.32 | 18.06M |
| 10/31/2025 | $41.30 | $41.73 | $39.93 | $40.14 | 11.43M |
| 10/30/2025 | $42.41 | $42.60 | $41.41 | $41.56 | 13.53M |
| 10/29/2025 | $39.97 | $43.05 | $39.45 | $42.57 | 21.93M |
| 10/28/2025 | $38.93 | $40.12 | $38.81 | $39.83 | 13.56M |
| 10/27/2025 | $40.06 | $40.52 | $38.72 | $39.11 | 18.76M |
| 10/24/2025 | $37.90 | $40.32 | $37.81 | $39.94 | 23.72M |
| 10/23/2025 | $37.80 | $38.73 | $37.56 | $38.12 | 13.80M |
| 10/22/2025 | $40.01 | $40.01 | $37.23 | $37.87 | 19.33M |
| 10/21/2025 | $38.77 | $40.37 | $38.72 | $40.01 | 10.62M |
| 10/20/2025 | $39.00 | $39.54 | $38.18 | $38.70 | 9.59M |
| 10/17/2025 | $39.90 | $40.18 | $38.48 | $38.75 | 11.65M |