002738.SZ002738.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $81.80 | $87.60 | $81.50 | $84.89 | 27.88M |
| 1/14/2026 | $88.00 | $89.75 | $82.00 | $83.00 | 48.49M |
| 1/13/2026 | $85.00 | $93.49 | $84.65 | $89.33 | 36.87M |
| 1/12/2026 | $84.09 | $85.20 | $80.70 | $85.00 | 31.14M |
| 1/9/2026 | $80.58 | $82.16 | $79.00 | $80.30 | 27.72M |
| 1/8/2026 | $86.82 | $89.16 | $80.06 | $81.00 | 42.88M |
| 1/7/2026 | $87.89 | $89.60 | $86.17 | $87.51 | 18.51M |
| 1/6/2026 | $86.01 | $88.68 | $84.90 | $87.60 | 30.42M |
| 1/5/2026 | $79.93 | $84.51 | $77.33 | $84.13 | 30.65M |
| 12/31/2025 | $79.24 | $81.08 | $77.50 | $78.55 | 21.42M |
| 12/30/2025 | $76.20 | $81.04 | $75.54 | $79.24 | 25.03M |
| 12/29/2025 | $80.22 | $81.59 | $76.85 | $77.19 | 33.16M |
| 12/26/2025 | $76.76 | $80.55 | $76.47 | $80.22 | 31.20M |
| 12/25/2025 | $73.65 | $74.93 | $72.33 | $74.25 | 24.24M |
| 12/24/2025 | $71.90 | $76.98 | $71.40 | $75.38 | 35.47M |
| 12/23/2025 | $68.55 | $72.39 | $68.55 | $71.32 | 26.71M |
| 12/22/2025 | $66.55 | $69.88 | $66.54 | $68.55 | 29.14M |
| 12/19/2025 | $66.18 | $66.50 | $63.33 | $65.88 | 31.31M |
| 12/18/2025 | $66.75 | $68.30 | $65.80 | $66.00 | 20.53M |
| 12/17/2025 | $65.00 | $67.88 | $63.80 | $67.44 | 38.12M |
| 12/16/2025 | $63.13 | $63.86 | $60.10 | $62.11 | 25.68M |
| 12/15/2025 | $64.17 | $65.15 | $61.42 | $62.86 | 26.09M |
| 12/12/2025 | $67.50 | $68.00 | $63.40 | $64.80 | 24.46M |
| 12/11/2025 | $66.25 | $67.72 | $65.73 | $66.39 | 21.00M |
| 12/10/2025 | $64.04 | $66.88 | $62.85 | $65.38 | 23.20M |
| 12/9/2025 | $65.21 | $65.68 | $63.00 | $63.86 | 20.54M |
| 12/8/2025 | $62.17 | $66.47 | $62.09 | $65.86 | 27.44M |
| 12/5/2025 | $61.60 | $63.00 | $61.08 | $62.20 | 18.49M |
| 12/4/2025 | $62.99 | $63.81 | $61.50 | $62.32 | 20.66M |
| 12/3/2025 | $66.88 | $67.25 | $62.00 | $62.30 | 33.45M |
| 12/2/2025 | $66.01 | $67.40 | $64.80 | $66.65 | 20.62M |
| 12/1/2025 | $68.85 | $71.16 | $66.84 | $67.29 | 31.80M |
| 11/28/2025 | $63.74 | $67.81 | $63.55 | $66.85 | 30.75M |
| 11/27/2025 | $64.71 | $66.00 | $63.61 | $63.73 | 23.52M |
| 11/26/2025 | $63.17 | $65.99 | $61.78 | $63.93 | 37.08M |
| 11/25/2025 | $61.00 | $62.30 | $60.16 | $61.58 | 35.60M |
| 11/24/2025 | $63.92 | $63.92 | $59.04 | $60.00 | 47.67M |
| 11/21/2025 | $66.78 | $67.44 | $64.10 | $64.10 | 26.03M |
| 11/20/2025 | $70.50 | $75.00 | $69.87 | $71.22 | 44.29M |
| 11/19/2025 | $70.25 | $72.15 | $67.81 | $69.87 | 48.29M |
| 11/18/2025 | $71.15 | $73.96 | $67.62 | $68.20 | 65.98M |
| 11/17/2025 | $65.01 | $69.08 | $65.01 | $69.08 | 42.66M |
| 11/14/2025 | $64.53 | $65.53 | $62.35 | $62.80 | 31.10M |
| 11/13/2025 | $59.00 | $64.68 | $59.00 | $64.53 | 49.46M |
| 11/12/2025 | $58.50 | $59.95 | $57.60 | $58.80 | 21.80M |
| 11/11/2025 | $60.99 | $61.58 | $58.90 | $59.24 | 23.99M |
| 11/10/2025 | $61.80 | $63.80 | $60.34 | $61.14 | 39.83M |
| 11/7/2025 | $57.38 | $61.09 | $56.84 | $60.41 | 34.75M |
| 11/6/2025 | $54.97 | $57.23 | $54.96 | $56.74 | 20.63M |
| 11/5/2025 | $53.28 | $55.99 | $52.80 | $54.96 | 21.64M |
| 11/4/2025 | $58.21 | $58.23 | $54.00 | $55.08 | 25.02M |
| 11/3/2025 | $58.01 | $58.98 | $56.43 | $57.61 | 29.17M |
| 10/31/2025 | $56.09 | $59.97 | $56.08 | $56.25 | 48.66M |
| 10/30/2025 | $53.78 | $57.88 | $53.41 | $56.90 | 45.30M |
| 10/29/2025 | $52.76 | $53.93 | $51.71 | $53.84 | 20.94M |
| 10/28/2025 | $53.15 | $54.85 | $52.15 | $52.60 | 23.72M |
| 10/27/2025 | $52.78 | $53.84 | $52.52 | $53.65 | 23.27M |
| 10/24/2025 | $50.50 | $54.25 | $50.31 | $52.45 | 28.87M |
| 10/23/2025 | $48.30 | $50.05 | $48.16 | $49.95 | 23.41M |
| 10/22/2025 | $46.85 | $48.35 | $46.46 | $48.30 | 19.48M |
| 10/21/2025 | $46.88 | $47.68 | $46.41 | $47.22 | 17.57M |
| 10/20/2025 | $46.98 | $47.63 | $46.00 | $46.37 | 17.79M |
| 10/17/2025 | $48.43 | $49.10 | $46.43 | $46.60 | 20.40M |