002709.SZ002709.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $44.01 | $44.97 | $43.30 | $44.33 | 67.29M |
| 1/12/2026 | $44.58 | $45.45 | $43.20 | $43.89 | 98.70M |
| 1/9/2026 | $44.01 | $45.30 | $43.61 | $44.44 | 74.87M |
| 1/8/2026 | $45.04 | $45.73 | $43.93 | $44.40 | 93.44M |
| 1/7/2026 | $47.45 | $47.99 | $45.00 | $45.49 | 144.63M |
| 1/6/2026 | $47.50 | $49.15 | $46.60 | $47.44 | 140.40M |
| 1/5/2026 | $48.60 | $48.88 | $46.00 | $48.04 | 171.70M |
| 12/31/2025 | $45.50 | $46.83 | $45.13 | $46.33 | 113.40M |
| 12/30/2025 | $43.05 | $45.50 | $42.44 | $45.36 | 103.64M |
| 12/29/2025 | $45.00 | $45.22 | $42.92 | $44.00 | 121.08M |
| 12/26/2025 | $44.05 | $46.41 | $43.34 | $45.74 | 151.26M |
| 12/25/2025 | $42.61 | $43.51 | $42.02 | $43.03 | 78.07M |
| 12/24/2025 | $42.48 | $44.39 | $42.48 | $43.53 | 144.87M |
| 12/23/2025 | $39.07 | $42.71 | $38.90 | $42.47 | 187.18M |
| 12/22/2025 | $38.19 | $39.25 | $38.13 | $38.83 | 59.88M |
| 12/19/2025 | $38.41 | $38.65 | $37.48 | $38.04 | 59.40M |
| 12/18/2025 | $39.90 | $40.26 | $38.13 | $38.23 | 73.89M |
| 12/17/2025 | $37.77 | $40.37 | $37.65 | $39.98 | 117.62M |
| 12/16/2025 | $38.11 | $38.37 | $36.55 | $37.26 | 52.82M |
| 12/15/2025 | $37.95 | $39.07 | $37.73 | $38.12 | 50.02M |
| 12/12/2025 | $40.11 | $40.23 | $36.85 | $38.23 | 105.41M |
| 12/11/2025 | $40.11 | $41.20 | $39.50 | $39.70 | 79.63M |
| 12/10/2025 | $39.90 | $40.41 | $38.65 | $39.69 | 62.02M |
| 12/9/2025 | $39.48 | $40.95 | $38.71 | $39.96 | 71.41M |
| 12/8/2025 | $37.96 | $40.20 | $37.72 | $39.80 | 79.35M |
| 12/5/2025 | $39.25 | $39.44 | $38.45 | $38.59 | 56.04M |
| 12/4/2025 | $39.75 | $39.95 | $39.08 | $39.25 | 47.70M |
| 12/3/2025 | $41.11 | $41.85 | $39.37 | $39.98 | 73.94M |
| 12/2/2025 | $41.39 | $42.30 | $40.92 | $41.02 | 74.99M |
| 12/1/2025 | $41.47 | $44.27 | $41.45 | $42.39 | 139.07M |
| 11/28/2025 | $40.48 | $41.93 | $40.13 | $41.25 | 93.09M |
| 11/27/2025 | $39.50 | $41.60 | $39.50 | $40.64 | 108.42M |
| 11/26/2025 | $39.78 | $40.24 | $39.00 | $39.57 | 87.34M |
| 11/25/2025 | $38.50 | $40.60 | $37.73 | $40.18 | 135.50M |
| 11/24/2025 | $39.80 | $39.86 | $37.26 | $38.50 | 128.83M |
| 11/21/2025 | $42.00 | $42.99 | $39.91 | $39.91 | 160.65M |
| 11/20/2025 | $45.48 | $47.87 | $44.28 | $44.33 | 180.60M |
| 11/19/2025 | $42.55 | $44.97 | $42.05 | $44.85 | 159.90M |
| 11/18/2025 | $46.77 | $46.80 | $42.83 | $42.83 | 172.88M |
| 11/17/2025 | $47.37 | $48.25 | $45.30 | $47.59 | 191.99M |
| 11/14/2025 | $48.99 | $49.78 | $46.58 | $46.61 | 231.48M |
| 11/13/2025 | $43.50 | $47.20 | $43.20 | $47.20 | 143.47M |
| 11/12/2025 | $42.50 | $43.50 | $40.50 | $42.91 | 166.09M |
| 11/11/2025 | $43.50 | $46.20 | $43.50 | $43.60 | 176.76M |
| 11/10/2025 | $44.00 | $46.90 | $43.71 | $44.99 | 247.20M |
| 11/7/2025 | $43.00 | $43.99 | $41.80 | $43.71 | 224.73M |
| 11/6/2025 | $40.09 | $41.31 | $39.59 | $39.99 | 97.35M |
| 11/5/2025 | $38.25 | $40.97 | $37.80 | $40.19 | 121.15M |
| 11/4/2025 | $40.91 | $41.35 | $39.30 | $39.56 | 104.90M |
| 11/3/2025 | $40.68 | $41.27 | $38.75 | $40.31 | 152.86M |
| 10/31/2025 | $41.77 | $44.74 | $39.87 | $39.87 | 222.41M |
| 10/30/2025 | $39.18 | $42.10 | $38.77 | $40.94 | 171.07M |
| 10/29/2025 | $36.85 | $39.43 | $36.52 | $39.00 | 135.88M |
| 10/28/2025 | $35.38 | $38.00 | $34.82 | $37.24 | 153.51M |
| 10/27/2025 | $34.63 | $35.86 | $34.48 | $35.24 | 101.20M |
| 10/24/2025 | $33.66 | $34.35 | $33.49 | $34.24 | 70.89M |
| 10/23/2025 | $32.94 | $33.97 | $32.25 | $33.66 | 90.64M |
| 10/22/2025 | $34.65 | $34.81 | $32.79 | $32.92 | 102.17M |
| 10/21/2025 | $35.45 | $35.87 | $34.72 | $34.99 | 79.73M |
| 10/20/2025 | $35.05 | $36.00 | $33.88 | $34.82 | 83.67M |
| 10/17/2025 | $35.07 | $36.60 | $34.20 | $34.35 | 81.15M |
| 10/16/2025 | $34.71 | $36.74 | $34.71 | $35.25 | 107.11M |
| 10/15/2025 | $35.00 | $35.28 | $33.29 | $34.69 | 98.60M |