002812.SZ002812.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $52.49 | $55.29 | $52.44 | $54.07 | 40.53M |
| 1/14/2026 | $52.79 | $54.40 | $52.01 | $52.84 | 37.35M |
| 1/13/2026 | $52.69 | $54.39 | $52.64 | $52.84 | 34.34M |
| 1/12/2026 | $52.55 | $54.24 | $51.85 | $52.69 | 34.73M |
| 1/9/2026 | $53.42 | $55.48 | $52.55 | $53.81 | 28.41M |
| 1/8/2026 | $54.79 | $55.16 | $53.21 | $54.05 | 31.74M |
| 1/7/2026 | $56.00 | $57.30 | $54.49 | $55.19 | 31.83M |
| 1/6/2026 | $56.41 | $57.18 | $55.50 | $55.98 | 36.32M |
| 1/5/2026 | $56.64 | $57.31 | $54.58 | $56.25 | 31.89M |
| 12/31/2025 | $57.14 | $57.50 | $55.89 | $56.64 | 22.52M |
| 12/30/2025 | $56.04 | $58.58 | $54.30 | $57.13 | 48.41M |
| 12/29/2025 | $57.25 | $58.57 | $56.28 | $57.14 | 53.21M |
| 12/26/2025 | $53.10 | $57.18 | $53.08 | $56.71 | 64.84M |
| 12/25/2025 | $51.19 | $52.01 | $50.60 | $51.98 | 23.29M |
| 12/24/2025 | $51.69 | $52.78 | $50.80 | $51.92 | 38.02M |
| 12/23/2025 | $49.00 | $52.49 | $48.48 | $51.56 | 54.10M |
| 12/22/2025 | $45.20 | $49.71 | $44.96 | $48.95 | 51.22M |
| 12/19/2025 | $44.91 | $45.40 | $43.96 | $45.19 | 27.73M |
| 12/18/2025 | $46.30 | $46.72 | $44.75 | $44.77 | 37.19M |
| 12/17/2025 | $46.63 | $47.48 | $45.70 | $46.91 | 39.67M |
| 12/16/2025 | $47.80 | $48.43 | $45.42 | $46.10 | 59.81M |
| 12/15/2025 | $55.72 | $56.00 | $49.82 | $49.82 | 51.34M |
| 12/12/2025 | $55.35 | $55.35 | $55.35 | $55.35 | - |
| 12/11/2025 | $55.35 | $55.35 | $55.35 | $55.35 | - |
| 12/10/2025 | $55.35 | $55.35 | $55.35 | $55.35 | - |
| 12/9/2025 | $55.35 | $55.35 | $55.35 | $55.35 | - |
| 12/8/2025 | $55.35 | $55.35 | $55.35 | $55.35 | - |
| 12/5/2025 | $55.35 | $55.35 | $55.35 | $55.35 | - |
| 12/4/2025 | $55.35 | $55.35 | $55.35 | $55.35 | - |
| 12/3/2025 | $55.35 | $55.35 | $55.35 | $55.35 | - |
| 12/2/2025 | $55.35 | $55.35 | $55.35 | $55.35 | - |
| 12/1/2025 | $55.35 | $55.35 | $55.35 | $55.35 | - |
| 11/28/2025 | $53.71 | $56.26 | $53.62 | $55.35 | 35.20M |
| 11/27/2025 | $53.09 | $55.23 | $52.98 | $53.68 | 29.82M |
| 11/26/2025 | $55.00 | $55.20 | $53.11 | $53.24 | 26.65M |
| 11/25/2025 | $53.50 | $55.40 | $52.45 | $54.51 | 47.72M |
| 11/24/2025 | $54.05 | $54.99 | $51.15 | $52.45 | 61.13M |
| 11/21/2025 | $58.80 | $59.00 | $55.70 | $55.70 | 54.85M |
| 11/20/2025 | $62.05 | $66.36 | $61.55 | $61.89 | 70.32M |
| 11/19/2025 | $59.34 | $63.50 | $59.34 | $61.85 | 66.06M |
| 11/18/2025 | $62.00 | $64.96 | $58.90 | $60.62 | 71.39M |
| 11/17/2025 | $59.93 | $63.56 | $58.16 | $61.87 | 76.63M |
| 11/14/2025 | $61.72 | $64.20 | $60.48 | $60.90 | 91.86M |
| 11/13/2025 | $57.34 | $61.72 | $57.12 | $61.72 | 73.42M |
| 11/12/2025 | $53.57 | $58.30 | $51.50 | $56.11 | 70.25M |
| 11/11/2025 | $53.80 | $55.94 | $53.50 | $54.02 | 54.33M |
| 11/10/2025 | $52.21 | $55.27 | $52.10 | $54.13 | 92.59M |
| 11/7/2025 | $47.49 | $52.25 | $47.02 | $51.20 | 99.11M |
| 11/6/2025 | $48.51 | $50.20 | $47.26 | $47.50 | 45.59M |
| 11/5/2025 | $46.51 | $48.88 | $46.00 | $47.79 | 47.64M |
| 11/4/2025 | $48.50 | $50.58 | $47.79 | $47.86 | 57.12M |
| 11/3/2025 | $47.70 | $49.10 | $47.00 | $48.60 | 68.66M |
| 10/31/2025 | $44.20 | $48.52 | $44.20 | $48.52 | 50.82M |
| 10/30/2025 | $42.90 | $45.24 | $42.34 | $44.11 | 49.86M |
| 10/29/2025 | $41.00 | $43.44 | $40.77 | $43.08 | 36.31M |
| 10/28/2025 | $40.65 | $42.00 | $40.22 | $40.97 | 21.36M |
| 10/27/2025 | $41.27 | $41.67 | $40.60 | $40.95 | 21.51M |
| 10/24/2025 | $40.68 | $41.35 | $40.35 | $40.91 | 22.65M |
| 10/23/2025 | $40.08 | $40.38 | $39.12 | $40.26 | 18.98M |
| 10/22/2025 | $40.56 | $40.80 | $39.80 | $40.17 | 16.52M |
| 10/21/2025 | $41.19 | $41.26 | $40.48 | $40.87 | 16.56M |
| 10/20/2025 | $42.14 | $42.26 | $40.65 | $40.91 | 20.50M |
| 10/17/2025 | $42.57 | $43.70 | $41.34 | $41.35 | 22.46M |