002792.SZ002792.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $56.67 | $58.00 | $56.67 | $56.67 | 20.66M |
| 1/14/2026 | $67.88 | $69.00 | $62.97 | $62.97 | 124.69M |
| 1/13/2026 | $68.38 | $73.35 | $60.17 | $69.97 | 171.27M |
| 1/12/2026 | $66.86 | $66.86 | $66.86 | $66.86 | 8.53M |
| 1/9/2026 | $57.31 | $61.00 | $56.75 | $60.78 | 132.10M |
| 1/8/2026 | $55.01 | $57.31 | $53.51 | $57.31 | 66.61M |
| 1/7/2026 | $47.00 | $52.10 | $47.00 | $52.10 | 107.82M |
| 1/6/2026 | $43.11 | $49.47 | $43.09 | $47.36 | 137.75M |
| 1/5/2026 | $43.66 | $46.97 | $42.00 | $45.81 | 154.94M |
| 12/31/2025 | $39.72 | $43.67 | $39.02 | $42.70 | 161.52M |
| 12/30/2025 | $41.03 | $42.82 | $39.50 | $39.70 | 136.68M |
| 12/29/2025 | $43.89 | $45.82 | $42.11 | $42.48 | 149.09M |
| 12/26/2025 | $39.53 | $42.00 | $37.01 | $42.00 | 113.98M |
| 12/25/2025 | $35.83 | $38.18 | $35.83 | $38.18 | 114.62M |
| 12/24/2025 | $30.88 | $35.35 | $30.33 | $34.71 | 145.39M |
| 12/23/2025 | $35.37 | $35.66 | $31.82 | $32.65 | 148.41M |
| 12/22/2025 | $33.50 | $35.35 | $31.30 | $35.35 | 147.86M |
| 12/19/2025 | $34.09 | $35.20 | $31.50 | $32.14 | 125.42M |
| 12/18/2025 | $32.23 | $34.11 | $32.03 | $32.43 | 138.47M |
| 12/17/2025 | $35.21 | $35.60 | $31.69 | $31.69 | 150.54M |
| 12/16/2025 | $35.21 | $35.21 | $34.43 | $35.21 | 50.38M |
| 12/15/2025 | $30.50 | $32.01 | $30.50 | $32.01 | 101.20M |
| 12/12/2025 | $27.56 | $29.20 | $27.56 | $29.10 | 96.76M |
| 12/11/2025 | $29.72 | $29.80 | $28.00 | $28.27 | 89.43M |
| 12/10/2025 | $30.00 | $31.50 | $29.03 | $29.22 | 109.05M |
| 12/9/2025 | $32.42 | $33.00 | $29.51 | $29.73 | 154.26M |
| 12/8/2025 | $31.00 | $32.42 | $30.18 | $32.42 | 48.31M |
| 12/5/2025 | $28.01 | $29.80 | $27.32 | $29.47 | 140.58M |
| 12/4/2025 | $27.57 | $30.50 | $27.06 | $28.14 | 150.76M |
| 12/3/2025 | $30.45 | $31.50 | $28.02 | $28.05 | 198.87M |
| 12/2/2025 | $28.78 | $28.78 | $28.78 | $28.78 | 5.08M |
| 12/1/2025 | $26.16 | $26.16 | $26.16 | $26.16 | 3.09M |
| 11/28/2025 | $23.78 | $23.78 | $23.78 | $23.78 | 7.32M |
| 11/27/2025 | $19.86 | $21.62 | $19.52 | $21.62 | 57.63M |
| 11/26/2025 | $19.95 | $20.22 | $19.21 | $19.65 | 56.06M |
| 11/25/2025 | $18.32 | $19.99 | $18.32 | $19.45 | 64.33M |
| 11/24/2025 | $17.48 | $18.44 | $17.48 | $18.17 | 29.26M |
| 11/21/2025 | $17.74 | $17.94 | $17.03 | $17.10 | 19.03M |
| 11/20/2025 | $17.88 | $18.47 | $17.30 | $18.02 | 21.95M |
| 11/19/2025 | $18.13 | $18.33 | $17.40 | $17.53 | 16.43M |
| 11/18/2025 | $18.65 | $18.70 | $18.11 | $18.23 | 15.33M |
| 11/17/2025 | $18.55 | $18.86 | $18.13 | $18.79 | 22.83M |
| 11/14/2025 | $19.18 | $19.20 | $18.39 | $18.68 | 19.80M |
| 11/13/2025 | $19.19 | $19.98 | $18.90 | $19.14 | 30.32M |
| 11/12/2025 | $20.00 | $20.00 | $18.66 | $19.31 | 35.75M |
| 11/11/2025 | $20.80 | $21.08 | $19.96 | $20.08 | 28.32M |
| 11/10/2025 | $20.80 | $21.28 | $20.40 | $20.56 | 39.53M |
| 11/7/2025 | $19.11 | $20.81 | $18.60 | $20.32 | 45.38M |
| 11/6/2025 | $19.35 | $19.43 | $18.90 | $19.30 | 22.66M |
| 11/5/2025 | $18.80 | $19.59 | $18.68 | $19.35 | 25.09M |
| 11/4/2025 | $19.24 | $19.36 | $18.85 | $19.03 | 14.06M |
| 11/3/2025 | $18.68 | $19.70 | $18.27 | $19.23 | 28.26M |
| 10/31/2025 | $18.90 | $18.91 | $18.30 | $18.59 | 19.98M |
| 10/30/2025 | $18.70 | $19.25 | $18.35 | $18.98 | 26.85M |
| 10/29/2025 | $19.14 | $19.92 | $18.97 | $19.40 | 28.83M |
| 10/28/2025 | $19.25 | $19.50 | $19.00 | $19.14 | 18.83M |
| 10/27/2025 | $19.68 | $19.99 | $19.29 | $19.33 | 34.21M |
| 10/24/2025 | $18.49 | $19.28 | $18.49 | $19.06 | 35.71M |
| 10/23/2025 | $18.20 | $18.34 | $17.55 | $18.15 | 18.23M |
| 10/22/2025 | $18.52 | $18.72 | $17.86 | $18.35 | 29.19M |
| 10/21/2025 | $18.81 | $19.19 | $18.64 | $18.75 | 26.55M |
| 10/20/2025 | $18.43 | $19.85 | $18.16 | $18.79 | 47.54M |
| 10/17/2025 | $18.24 | $18.55 | $17.60 | $18.06 | 26.26M |