002837.SZ002837.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $101.11 | $102.66 | $97.53 | $97.79 | 38.26M |
| 1/12/2026 | $101.00 | $102.00 | $98.35 | $100.08 | 56.06M |
| 1/9/2026 | $101.11 | $103.94 | $98.80 | $102.19 | 50.30M |
| 1/8/2026 | $104.50 | $105.50 | $100.56 | $101.56 | 44.74M |
| 1/7/2026 | $100.67 | $106.60 | $100.67 | $104.50 | 63.10M |
| 1/6/2026 | $106.90 | $107.28 | $101.50 | $102.50 | 65.03M |
| 1/5/2026 | $107.20 | $108.50 | $104.00 | $106.00 | 57.18M |
| 12/31/2025 | $111.17 | $112.00 | $106.00 | $106.89 | 64.25M |
| 12/30/2025 | $109.36 | $117.30 | $107.55 | $113.20 | 66.30M |
| 12/29/2025 | $110.59 | $111.65 | $106.80 | $109.32 | 55.58M |
| 12/26/2025 | $110.33 | $113.77 | $109.50 | $110.59 | 53.61M |
| 12/25/2025 | $110.60 | $116.50 | $109.88 | $110.81 | 72.62M |
| 12/24/2025 | $106.00 | $112.73 | $105.00 | $111.17 | 84.95M |
| 12/23/2025 | $93.94 | $103.84 | $93.46 | $103.84 | 76.81M |
| 12/22/2025 | $92.80 | $95.28 | $91.96 | $94.40 | 56.86M |
| 12/19/2025 | $94.16 | $94.90 | $90.21 | $91.13 | 71.30M |
| 12/18/2025 | $95.01 | $99.44 | $94.01 | $94.15 | 109.38M |
| 12/17/2025 | $88.00 | $92.95 | $87.96 | $92.95 | 71.85M |
| 12/16/2025 | $82.00 | $87.00 | $81.00 | $84.50 | 73.31M |
| 12/15/2025 | $78.04 | $83.33 | $77.81 | $81.98 | 59.96M |
| 12/12/2025 | $75.01 | $80.00 | $73.29 | $78.87 | 53.15M |
| 12/11/2025 | $76.31 | $78.23 | $75.06 | $75.22 | 30.95M |
| 12/10/2025 | $77.25 | $78.00 | $75.06 | $77.09 | 39.30M |
| 12/9/2025 | $76.89 | $79.94 | $76.50 | $78.64 | 60.90M |
| 12/8/2025 | $71.66 | $77.29 | $71.62 | $76.37 | 58.80M |
| 12/5/2025 | $71.54 | $72.14 | $69.51 | $71.61 | 24.66M |
| 12/4/2025 | $70.86 | $71.70 | $68.80 | $70.88 | 26.84M |
| 12/3/2025 | $71.55 | $73.40 | $70.70 | $71.30 | 32.13M |
| 12/2/2025 | $73.26 | $73.66 | $70.70 | $71.37 | 30.42M |
| 12/1/2025 | $72.00 | $74.74 | $71.50 | $73.63 | 34.36M |
| 11/28/2025 | $72.42 | $73.78 | $70.95 | $71.81 | 30.82M |
| 11/27/2025 | $74.10 | $76.47 | $72.08 | $72.52 | 47.70M |
| 11/26/2025 | $71.60 | $76.60 | $70.54 | $74.78 | 67.79M |
| 11/25/2025 | $69.39 | $75.77 | $69.12 | $73.37 | 90.30M |
| 11/24/2025 | $69.60 | $70.55 | $64.90 | $68.88 | 46.90M |
| 11/21/2025 | $70.29 | $70.99 | $67.41 | $68.90 | 47.03M |
| 11/20/2025 | $75.08 | $75.49 | $70.70 | $72.92 | 49.67M |
| 11/19/2025 | $74.00 | $74.98 | $71.16 | $72.29 | 44.42M |
| 11/18/2025 | $73.13 | $76.50 | $72.70 | $74.36 | 62.22M |
| 11/17/2025 | $72.00 | $76.00 | $71.22 | $74.42 | 75.71M |
| 11/14/2025 | $72.87 | $73.33 | $69.79 | $70.17 | 62.54M |
| 11/13/2025 | $67.00 | $73.71 | $66.67 | $73.71 | 87.72M |
| 11/12/2025 | $65.50 | $68.20 | $64.46 | $67.01 | 34.77M |
| 11/11/2025 | $67.02 | $68.00 | $65.88 | $66.20 | 23.31M |
| 11/10/2025 | $69.25 | $70.01 | $65.53 | $66.55 | 31.52M |
| 11/7/2025 | $68.47 | $70.90 | $67.17 | $69.25 | 31.39M |
| 11/6/2025 | $67.08 | $69.49 | $67.02 | $69.15 | 31.39M |
| 11/5/2025 | $66.00 | $67.26 | $65.44 | $66.73 | 34.14M |
| 11/4/2025 | $71.69 | $71.87 | $68.50 | $68.91 | 27.50M |
| 11/3/2025 | $70.08 | $72.31 | $68.90 | $71.88 | 31.22M |
| 10/31/2025 | $72.26 | $72.88 | $70.00 | $70.06 | 41.35M |
| 10/30/2025 | $78.01 | $78.80 | $73.31 | $73.33 | 60.04M |
| 10/29/2025 | $77.80 | $78.96 | $75.10 | $78.08 | 55.43M |
| 10/28/2025 | $76.99 | $77.30 | $74.80 | $75.27 | 54.32M |
| 10/27/2025 | $77.00 | $78.64 | $74.43 | $78.23 | 62.62M |
| 10/24/2025 | $71.50 | $74.49 | $70.49 | $74.00 | 49.11M |
| 10/23/2025 | $71.70 | $71.74 | $68.75 | $70.63 | 33.94M |
| 10/22/2025 | $71.70 | $73.28 | $71.17 | $72.75 | 38.02M |
| 10/21/2025 | $68.82 | $72.79 | $68.21 | $71.95 | 52.25M |
| 10/20/2025 | $68.92 | $71.47 | $67.50 | $69.16 | 48.33M |
| 10/17/2025 | $76.00 | $76.23 | $68.87 | $68.87 | 65.61M |
| 10/16/2025 | $74.01 | $79.10 | $73.44 | $76.52 | 58.16M |
| 10/15/2025 | $75.20 | $76.33 | $70.50 | $74.31 | 68.85M |