002756.SZ002756.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $54.05 | $54.38 | $51.10 | $51.55 | 15.96M |
| 1/15/2026 | $52.92 | $55.85 | $52.80 | $53.50 | 15.95M |
| 1/14/2026 | $55.50 | $56.47 | $52.82 | $53.73 | 20.89M |
| 1/13/2026 | $56.68 | $59.70 | $54.82 | $56.31 | 21.70M |
| 1/12/2026 | $55.00 | $56.80 | $54.40 | $55.80 | 16.32M |
| 1/9/2026 | $53.21 | $55.52 | $52.96 | $53.83 | 11.24M |
| 1/8/2026 | $54.75 | $56.70 | $53.30 | $54.08 | 14.92M |
| 1/7/2026 | $56.05 | $57.00 | $54.34 | $54.88 | 13.18M |
| 1/6/2026 | $56.89 | $57.84 | $54.72 | $55.65 | 20.80M |
| 1/5/2026 | $54.40 | $55.84 | $52.62 | $55.41 | 17.84M |
| 12/31/2025 | $54.00 | $55.38 | $53.01 | $54.25 | 11.75M |
| 12/30/2025 | $52.63 | $54.79 | $51.70 | $54.27 | 16.94M |
| 12/29/2025 | $56.11 | $56.99 | $52.80 | $53.05 | 25.55M |
| 12/26/2025 | $52.00 | $55.51 | $52.00 | $55.51 | 22.33M |
| 12/25/2025 | $50.38 | $50.85 | $49.30 | $50.46 | 11.86M |
| 12/24/2025 | $50.60 | $52.83 | $49.85 | $51.93 | 18.88M |
| 12/23/2025 | $49.10 | $50.84 | $48.33 | $50.54 | 21.30M |
| 12/22/2025 | $49.80 | $50.06 | $48.73 | $49.10 | 16.41M |
| 12/19/2025 | $47.20 | $49.99 | $45.60 | $48.54 | 21.85M |
| 12/18/2025 | $47.27 | $48.90 | $47.02 | $47.29 | 14.34M |
| 12/17/2025 | $47.36 | $48.99 | $46.80 | $48.17 | 25.31M |
| 12/16/2025 | $45.11 | $47.36 | $44.89 | $46.54 | 17.30M |
| 12/15/2025 | $44.88 | $45.88 | $44.77 | $45.10 | 9.14M |
| 12/12/2025 | $46.65 | $47.16 | $45.00 | $45.50 | 17.53M |
| 12/11/2025 | $46.90 | $47.36 | $45.90 | $46.09 | 13.59M |
| 12/10/2025 | $45.95 | $47.38 | $45.27 | $46.51 | 14.33M |
| 12/9/2025 | $45.99 | $46.55 | $45.20 | $45.79 | 9.53M |
| 12/8/2025 | $45.13 | $46.55 | $45.12 | $46.19 | 17.31M |
| 12/5/2025 | $45.40 | $45.70 | $44.49 | $45.13 | 14.53M |
| 12/4/2025 | $45.12 | $46.39 | $44.91 | $45.60 | 10.74M |
| 12/3/2025 | $46.28 | $46.49 | $45.18 | $45.55 | 13.93M |
| 12/2/2025 | $47.20 | $47.20 | $45.89 | $46.07 | 14.15M |
| 12/1/2025 | $48.84 | $48.98 | $47.15 | $47.58 | 12.92M |
| 11/28/2025 | $46.68 | $49.20 | $46.21 | $48.20 | 22.50M |
| 11/27/2025 | $47.11 | $47.65 | $46.26 | $46.92 | 16.04M |
| 11/26/2025 | $47.91 | $49.10 | $47.00 | $47.60 | 16.91M |
| 11/25/2025 | $46.88 | $48.27 | $45.40 | $47.41 | 25.72M |
| 11/24/2025 | $48.35 | $48.35 | $44.80 | $46.39 | 35.48M |
| 11/21/2025 | $50.85 | $51.00 | $49.28 | $49.28 | 16.41M |
| 11/20/2025 | $55.32 | $58.00 | $53.81 | $54.75 | 33.70M |
| 11/19/2025 | $55.39 | $56.65 | $52.66 | $54.42 | 33.23M |
| 11/18/2025 | $57.64 | $58.28 | $53.10 | $53.81 | 33.89M |
| 11/17/2025 | $53.49 | $56.56 | $53.17 | $56.28 | 41.07M |
| 11/14/2025 | $53.72 | $55.50 | $51.70 | $51.70 | 27.34M |
| 11/13/2025 | $49.88 | $53.99 | $49.73 | $53.99 | 33.63M |
| 11/12/2025 | $49.30 | $50.10 | $47.70 | $49.08 | 15.02M |
| 11/11/2025 | $51.09 | $51.68 | $49.26 | $49.79 | 19.48M |
| 11/10/2025 | $51.00 | $53.70 | $50.34 | $51.01 | 31.99M |
| 11/7/2025 | $48.10 | $51.88 | $46.61 | $50.85 | 36.39M |
| 11/6/2025 | $46.85 | $48.04 | $45.89 | $47.40 | 21.70M |
| 11/5/2025 | $45.00 | $47.90 | $44.62 | $46.60 | 29.42M |
| 11/4/2025 | $46.67 | $48.10 | $45.16 | $46.13 | 27.45M |
| 11/3/2025 | $48.50 | $48.65 | $46.24 | $46.94 | 32.64M |
| 10/31/2025 | $46.00 | $50.40 | $45.83 | $49.16 | 71.39M |
| 10/30/2025 | $41.00 | $45.82 | $40.82 | $45.82 | 39.63M |
| 10/29/2025 | $39.94 | $42.16 | $39.30 | $41.65 | 22.75M |
| 10/28/2025 | $40.58 | $41.00 | $39.69 | $39.80 | 10.80M |
| 10/27/2025 | $40.75 | $41.00 | $40.01 | $40.56 | 15.84M |
| 10/24/2025 | $39.39 | $41.80 | $39.30 | $40.48 | 23.43M |
| 10/23/2025 | $37.82 | $39.12 | $37.28 | $38.88 | 15.81M |
| 10/22/2025 | $37.38 | $38.28 | $36.85 | $37.77 | 10.25M |
| 10/21/2025 | $37.80 | $38.55 | $37.35 | $37.61 | 8.96M |
| 10/20/2025 | $38.09 | $38.39 | $37.28 | $37.53 | 8.81M |