002841.SZ002841.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $41.89 | $42.59 | $41.67 | $42.05 | 5.98M |
| 1/14/2026 | $42.13 | $43.25 | $41.35 | $42.00 | 9.06M |
| 1/13/2026 | $42.51 | $42.60 | $41.73 | $42.13 | 7.51M |
| 1/12/2026 | $40.85 | $42.51 | $40.71 | $42.51 | 9.76M |
| 1/9/2026 | $40.28 | $40.50 | $39.94 | $40.45 | 5.10M |
| 1/8/2026 | $40.01 | $40.50 | $39.88 | $40.22 | 4.98M |
| 1/7/2026 | $40.66 | $40.66 | $40.00 | $40.06 | 4.70M |
| 1/6/2026 | $40.32 | $40.89 | $40.12 | $40.65 | 6.59M |
| 1/5/2026 | $39.63 | $40.35 | $39.30 | $40.33 | 7.64M |
| 12/31/2025 | $40.00 | $40.39 | $39.23 | $39.63 | 7.42M |
| 12/30/2025 | $38.68 | $39.25 | $38.68 | $38.82 | 2.57M |
| 12/29/2025 | $38.87 | $39.08 | $38.65 | $38.87 | 2.87M |
| 12/26/2025 | $39.00 | $39.15 | $38.66 | $38.98 | 3.11M |
| 12/25/2025 | $38.87 | $39.06 | $38.61 | $38.98 | 3.28M |
| 12/24/2025 | $38.21 | $38.90 | $38.09 | $38.87 | 3.44M |
| 12/23/2025 | $38.31 | $38.49 | $37.59 | $38.09 | 2.89M |
| 12/22/2025 | $37.87 | $39.02 | $37.81 | $38.36 | 4.89M |
| 12/19/2025 | $37.72 | $38.10 | $37.57 | $37.72 | 3.01M |
| 12/18/2025 | $37.20 | $37.85 | $37.15 | $37.66 | 3.30M |
| 12/17/2025 | $37.60 | $37.76 | $36.82 | $37.36 | 5.34M |
| 12/16/2025 | $37.80 | $37.89 | $37.26 | $37.62 | 2.73M |
| 12/15/2025 | $37.85 | $38.18 | $37.61 | $37.73 | 2.54M |
| 12/12/2025 | $37.30 | $38.24 | $37.26 | $38.07 | 3.46M |
| 12/11/2025 | $37.95 | $38.15 | $37.40 | $37.40 | 2.80M |
| 12/10/2025 | $37.91 | $38.23 | $37.42 | $37.98 | 3.08M |
| 12/9/2025 | $38.35 | $38.60 | $37.81 | $37.91 | 3.77M |
| 12/8/2025 | $38.79 | $38.96 | $38.51 | $38.55 | 3.73M |
| 12/5/2025 | $38.41 | $38.86 | $38.12 | $38.72 | 2.44M |
| 12/4/2025 | $38.49 | $38.58 | $37.96 | $38.38 | 2.13M |
| 12/3/2025 | $38.98 | $39.19 | $38.30 | $38.50 | 2.39M |
| 12/2/2025 | $39.40 | $39.59 | $38.84 | $38.98 | 2.82M |
| 12/1/2025 | $38.50 | $39.66 | $38.30 | $39.38 | 5.21M |
| 11/28/2025 | $38.01 | $38.49 | $37.91 | $38.38 | 2.62M |
| 11/27/2025 | $38.05 | $38.51 | $37.95 | $38.00 | 2.64M |
| 11/26/2025 | $37.87 | $38.55 | $37.78 | $38.03 | 3.08M |
| 11/25/2025 | $38.06 | $38.60 | $37.87 | $37.87 | 4.37M |
| 11/24/2025 | $37.68 | $37.99 | $37.26 | $37.65 | 4.14M |
| 11/21/2025 | $38.15 | $38.78 | $37.40 | $37.52 | 3.91M |
| 11/20/2025 | $38.92 | $39.09 | $38.34 | $38.40 | 2.39M |
| 11/19/2025 | $39.25 | $39.45 | $38.44 | $38.64 | 3.68M |
| 11/18/2025 | $39.30 | $39.49 | $38.91 | $39.25 | 3.59M |
| 11/17/2025 | $39.80 | $39.92 | $39.17 | $39.27 | 5.04M |
| 11/14/2025 | $40.10 | $40.43 | $39.88 | $39.89 | 2.88M |
| 11/13/2025 | $40.01 | $40.33 | $39.75 | $40.32 | 3.35M |
| 11/12/2025 | $40.61 | $40.77 | $39.93 | $40.04 | 3.57M |
| 11/11/2025 | $41.09 | $41.27 | $40.45 | $40.60 | 3.33M |
| 11/10/2025 | $41.31 | $41.57 | $40.41 | $40.98 | 4.05M |
| 11/7/2025 | $41.19 | $41.55 | $40.79 | $41.18 | 3.87M |
| 11/6/2025 | $41.14 | $41.47 | $40.78 | $41.21 | 3.47M |
| 11/5/2025 | $40.84 | $41.26 | $40.36 | $41.03 | 4.08M |
| 11/4/2025 | $42.05 | $42.28 | $40.92 | $41.20 | 4.90M |
| 11/3/2025 | $41.66 | $42.87 | $41.50 | $42.13 | 6.91M |
| 10/31/2025 | $42.20 | $42.44 | $41.68 | $41.72 | 5.65M |
| 10/30/2025 | $43.04 | $43.35 | $42.16 | $42.23 | 6.93M |
| 10/29/2025 | $43.30 | $43.59 | $42.80 | $43.37 | 5.99M |
| 10/28/2025 | $43.42 | $44.86 | $43.10 | $43.30 | 9.84M |
| 10/27/2025 | $41.68 | $43.80 | $41.40 | $43.61 | 14.77M |
| 10/24/2025 | $41.43 | $41.77 | $41.08 | $41.67 | 8.28M |
| 10/23/2025 | $40.48 | $41.65 | $40.16 | $41.45 | 9.79M |
| 10/22/2025 | $39.61 | $41.40 | $39.60 | $40.71 | 12.66M |
| 10/21/2025 | $38.80 | $40.81 | $38.50 | $40.13 | 15.95M |
| 10/20/2025 | $36.75 | $37.28 | $36.59 | $37.11 | 3.42M |
| 10/17/2025 | $37.04 | $37.29 | $36.22 | $36.38 | 3.46M |