002801.SZ002801.SZ
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $35.79 | $36.10 | $35.50 | $35.92 | 1.83M |
| 1/14/2026 | $36.30 | $36.98 | $35.65 | $35.93 | 4.13M |
| 1/13/2026 | $36.05 | $37.05 | $35.43 | $36.22 | 3.98M |
| 1/12/2026 | $36.04 | $36.20 | $35.45 | $36.06 | 2.84M |
| 1/9/2026 | $35.48 | $35.99 | $35.39 | $35.70 | 2.13M |
| 1/8/2026 | $35.15 | $35.66 | $35.13 | $35.48 | 2.02M |
| 1/7/2026 | $35.39 | $35.70 | $35.12 | $35.33 | 2.25M |
| 1/6/2026 | $35.32 | $35.80 | $35.26 | $35.37 | 2.23M |
| 1/5/2026 | $35.38 | $35.51 | $35.11 | $35.34 | 2.45M |
| 12/31/2025 | $35.59 | $35.98 | $35.19 | $35.41 | 2.27M |
| 12/30/2025 | $34.80 | $36.08 | $34.71 | $35.58 | 3.00M |
| 12/29/2025 | $34.54 | $35.28 | $34.50 | $34.95 | 2.01M |
| 12/26/2025 | $34.80 | $34.97 | $34.20 | $34.54 | 2.26M |
| 12/25/2025 | $34.14 | $35.05 | $33.86 | $34.92 | 3.02M |
| 12/24/2025 | $33.08 | $34.08 | $33.08 | $33.96 | 2.23M |
| 12/23/2025 | $33.22 | $33.41 | $32.97 | $33.25 | 1.27M |
| 12/22/2025 | $32.45 | $33.42 | $32.34 | $33.23 | 2.19M |
| 12/19/2025 | $32.17 | $32.72 | $32.15 | $32.38 | 951,600 |
| 12/18/2025 | $32.00 | $32.55 | $31.90 | $32.03 | 1.08M |
| 12/17/2025 | $31.92 | $32.40 | $31.48 | $32.30 | 1.68M |
| 12/16/2025 | $32.69 | $32.69 | $31.90 | $31.94 | 1.40M |
| 12/15/2025 | $33.00 | $33.29 | $32.66 | $32.69 | 1.42M |
| 12/12/2025 | $33.39 | $33.62 | $33.12 | $33.32 | 1.34M |
| 12/11/2025 | $33.88 | $33.89 | $33.11 | $33.20 | 1.91M |
| 12/10/2025 | $33.18 | $33.88 | $32.85 | $33.80 | 2.76M |
| 12/9/2025 | $33.05 | $33.74 | $33.03 | $33.19 | 1.40M |
| 12/8/2025 | $33.28 | $33.42 | $32.88 | $33.31 | 1.71M |
| 12/5/2025 | $32.57 | $33.33 | $32.31 | $33.25 | 2.62M |
| 12/4/2025 | $32.07 | $33.05 | $32.07 | $32.58 | 2.53M |
| 12/3/2025 | $32.19 | $32.24 | $31.50 | $31.72 | 1.09M |
| 12/2/2025 | $32.80 | $32.80 | $31.98 | $32.00 | 1.15M |
| 12/1/2025 | $32.70 | $32.96 | $32.60 | $32.86 | 1.03M |
| 11/28/2025 | $32.20 | $32.61 | $32.05 | $32.61 | 872,137 |
| 11/27/2025 | $32.36 | $32.64 | $32.15 | $32.20 | 981,547 |
| 11/26/2025 | $32.19 | $32.58 | $32.06 | $32.28 | 1.03M |
| 11/25/2025 | $32.20 | $32.59 | $32.03 | $32.18 | 1.14M |
| 11/24/2025 | $31.55 | $32.09 | $31.42 | $31.99 | 873,389 |
| 11/21/2025 | $32.26 | $32.36 | $31.25 | $31.55 | 1.60M |
| 11/20/2025 | $32.57 | $32.85 | $32.35 | $32.48 | 770,400 |
| 11/19/2025 | $32.90 | $33.07 | $32.40 | $32.48 | 1.15M |
| 11/18/2025 | $33.26 | $33.40 | $32.84 | $32.90 | 1.19M |
| 11/17/2025 | $33.40 | $33.72 | $33.15 | $33.26 | 1.13M |
| 11/14/2025 | $33.48 | $33.97 | $33.39 | $33.54 | 1.16M |
| 11/13/2025 | $33.32 | $34.14 | $33.00 | $33.72 | 1.60M |
| 11/12/2025 | $33.70 | $33.99 | $33.20 | $33.49 | 1.22M |
| 11/11/2025 | $33.84 | $34.16 | $33.59 | $33.73 | 1.36M |
| 11/10/2025 | $34.56 | $34.76 | $33.62 | $33.81 | 2.28M |
| 11/7/2025 | $35.15 | $35.30 | $34.42 | $34.56 | 1.95M |
| 11/6/2025 | $34.65 | $35.60 | $34.60 | $35.22 | 2.38M |
| 11/5/2025 | $34.39 | $34.99 | $34.09 | $34.65 | 2.18M |
| 11/4/2025 | $35.97 | $36.00 | $34.70 | $34.95 | 2.69M |
| 11/3/2025 | $35.83 | $35.97 | $35.43 | $35.81 | 2.78M |
| 10/31/2025 | $36.22 | $36.79 | $35.74 | $35.83 | 4.96M |
| 10/30/2025 | $35.05 | $37.38 | $34.77 | $36.43 | 8.73M |
| 10/29/2025 | $34.14 | $34.58 | $33.90 | $34.49 | 1.72M |
| 10/28/2025 | $34.28 | $34.28 | $33.70 | $34.12 | 1.62M |
| 10/27/2025 | $34.14 | $34.55 | $33.85 | $34.20 | 2.11M |
| 10/24/2025 | $33.24 | $34.19 | $33.24 | $33.90 | 2.11M |
| 10/23/2025 | $33.15 | $33.31 | $32.67 | $33.24 | 1.25M |
| 10/22/2025 | $33.03 | $33.83 | $32.92 | $33.30 | 1.75M |
| 10/21/2025 | $33.10 | $33.32 | $32.86 | $33.27 | 1.33M |
| 10/20/2025 | $32.75 | $33.22 | $32.60 | $33.06 | 1.83M |