002821.SZ002821.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $103.88 | $107.38 | $103.02 | $106.50 | 6.64M |
| 1/14/2026 | $104.82 | $108.81 | $102.20 | $104.04 | 10.03M |
| 1/13/2026 | $104.48 | $109.49 | $104.48 | $105.87 | 9.14M |
| 1/12/2026 | $103.97 | $105.00 | $102.41 | $104.49 | 6.09M |
| 1/9/2026 | $100.25 | $104.77 | $99.66 | $103.97 | 8.12M |
| 1/8/2026 | $101.06 | $101.96 | $100.00 | $100.36 | 4.60M |
| 1/7/2026 | $96.78 | $102.00 | $96.61 | $101.06 | 10.31M |
| 1/6/2026 | $96.50 | $96.80 | $95.14 | $96.61 | 4.00M |
| 1/5/2026 | $93.20 | $96.88 | $93.04 | $95.88 | 5.84M |
| 12/31/2025 | $92.79 | $94.12 | $92.67 | $92.93 | 2.61M |
| 12/30/2025 | $94.81 | $95.20 | $92.80 | $93.00 | 4.30M |
| 12/29/2025 | $94.10 | $96.40 | $93.63 | $95.20 | 3.83M |
| 12/26/2025 | $95.70 | $96.22 | $94.60 | $95.20 | 2.42M |
| 12/25/2025 | $95.45 | $96.26 | $94.83 | $96.02 | 2.53M |
| 12/24/2025 | $95.44 | $96.25 | $94.56 | $95.28 | 3.71M |
| 12/23/2025 | $94.58 | $96.09 | $94.58 | $95.54 | 3.30M |
| 12/22/2025 | $94.70 | $95.95 | $93.84 | $94.70 | 3.93M |
| 12/19/2025 | $91.19 | $95.60 | $90.70 | $94.79 | 6.59M |
| 12/18/2025 | $91.19 | $92.35 | $90.70 | $91.03 | 2.10M |
| 12/17/2025 | $90.45 | $92.15 | $90.01 | $91.79 | 2.34M |
| 12/16/2025 | $92.00 | $92.60 | $90.20 | $90.46 | 2.33M |
| 12/15/2025 | $93.50 | $93.98 | $92.10 | $92.15 | 2.62M |
| 12/12/2025 | $93.50 | $94.74 | $92.80 | $94.08 | 4.04M |
| 12/11/2025 | $93.67 | $94.84 | $92.82 | $93.50 | 2.94M |
| 12/10/2025 | $92.20 | $93.80 | $91.00 | $93.45 | 2.48M |
| 12/9/2025 | $93.05 | $95.00 | $92.65 | $92.76 | 3.60M |
| 12/8/2025 | $92.83 | $93.90 | $92.58 | $93.32 | 2.51M |
| 12/5/2025 | $90.77 | $92.27 | $90.60 | $92.24 | 2.74M |
| 12/4/2025 | $92.56 | $92.88 | $90.20 | $90.84 | 3.44M |
| 12/3/2025 | $92.48 | $93.60 | $92.15 | $92.56 | 1.91M |
| 12/2/2025 | $94.22 | $94.36 | $92.08 | $92.60 | 2.99M |
| 12/1/2025 | $93.49 | $94.87 | $93.00 | $94.55 | 3.83M |
| 11/28/2025 | $92.08 | $93.00 | $91.85 | $92.75 | 1.74M |
| 11/27/2025 | $92.10 | $93.27 | $92.00 | $92.00 | 2.56M |
| 11/26/2025 | $90.81 | $94.29 | $90.64 | $92.74 | 5.34M |
| 11/25/2025 | $90.94 | $91.68 | $90.74 | $90.90 | 2.84M |
| 11/24/2025 | $90.54 | $91.24 | $89.35 | $90.74 | 2.63M |
| 11/21/2025 | $90.40 | $91.39 | $88.46 | $89.50 | 3.79M |
| 11/20/2025 | $91.90 | $92.70 | $90.62 | $91.00 | 2.74M |
| 11/19/2025 | $93.00 | $93.40 | $91.01 | $91.61 | 2.64M |
| 11/18/2025 | $92.65 | $93.30 | $92.00 | $92.95 | 2.31M |
| 11/17/2025 | $94.00 | $94.92 | $92.12 | $92.70 | 4.80M |
| 11/14/2025 | $95.50 | $96.96 | $94.88 | $95.31 | 4.00M |
| 11/13/2025 | $94.56 | $96.49 | $94.10 | $96.19 | 5.71M |
| 11/12/2025 | $94.05 | $95.75 | $94.00 | $94.31 | 3.20M |
| 11/11/2025 | $95.60 | $95.60 | $93.81 | $94.05 | 2.99M |
| 11/10/2025 | $94.99 | $95.62 | $94.30 | $95.43 | 3.50M |
| 11/7/2025 | $94.03 | $96.42 | $93.38 | $95.19 | 4.45M |
| 11/6/2025 | $94.00 | $94.90 | $93.85 | $94.90 | 2.97M |
| 11/5/2025 | $94.30 | $95.80 | $93.88 | $93.91 | 4.10M |
| 11/4/2025 | $98.95 | $98.95 | $95.10 | $95.36 | 5.89M |
| 11/3/2025 | $98.70 | $99.50 | $97.30 | $98.96 | 5.37M |
| 10/31/2025 | $100.00 | $100.00 | $95.59 | $98.09 | 13.70M |
| 10/30/2025 | $105.00 | $105.00 | $101.47 | $102.53 | 6.82M |
| 10/29/2025 | $103.30 | $106.00 | $101.50 | $105.96 | 7.72M |
| 10/28/2025 | $103.70 | $105.00 | $102.82 | $103.33 | 4.11M |
| 10/27/2025 | $107.88 | $110.86 | $103.39 | $104.74 | 10.06M |
| 10/24/2025 | $104.50 | $107.80 | $104.21 | $105.76 | 5.25M |
| 10/23/2025 | $105.00 | $105.90 | $102.00 | $104.40 | 4.21M |
| 10/22/2025 | $106.70 | $108.72 | $105.21 | $105.51 | 2.99M |
| 10/21/2025 | $106.10 | $107.43 | $105.06 | $107.06 | 3.73M |
| 10/20/2025 | $104.02 | $108.48 | $103.03 | $105.80 | 5.06M |
| 10/17/2025 | $105.80 | $106.45 | $102.88 | $103.00 | 3.72M |