002847.SZ002847.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $73.02 | $74.78 | $72.52 | $72.68 | 2.02M |
| 1/14/2026 | $74.15 | $75.28 | $72.90 | $73.44 | 3.57M |
| 1/13/2026 | $75.64 | $75.71 | $73.71 | $74.27 | 4.84M |
| 1/12/2026 | $72.68 | $76.38 | $72.05 | $75.70 | 6.12M |
| 1/9/2026 | $72.27 | $72.80 | $71.16 | $72.68 | 3.14M |
| 1/8/2026 | $70.55 | $72.50 | $70.30 | $72.28 | 4.15M |
| 1/7/2026 | $70.58 | $71.40 | $70.18 | $70.92 | 2.75M |
| 1/6/2026 | $70.42 | $71.00 | $70.13 | $70.58 | 2.59M |
| 1/5/2026 | $68.33 | $71.15 | $68.33 | $70.40 | 4.21M |
| 12/31/2025 | $68.76 | $68.90 | $68.17 | $68.31 | 1.91M |
| 12/30/2025 | $69.70 | $70.35 | $68.73 | $68.77 | 2.44M |
| 12/29/2025 | $69.71 | $70.19 | $69.10 | $69.64 | 1.67M |
| 12/26/2025 | $70.40 | $70.50 | $69.77 | $69.90 | 1.67M |
| 12/25/2025 | $70.80 | $70.80 | $69.67 | $70.31 | 2.35M |
| 12/24/2025 | $71.22 | $71.22 | $70.17 | $70.39 | 2.62M |
| 12/23/2025 | $72.24 | $72.33 | $70.55 | $71.30 | 3.03M |
| 12/22/2025 | $73.83 | $74.07 | $71.36 | $72.33 | 3.45M |
| 12/19/2025 | $70.80 | $73.27 | $70.11 | $73.02 | 4.20M |
| 12/18/2025 | $72.18 | $73.46 | $70.86 | $71.02 | 5.36M |
| 12/17/2025 | $69.60 | $71.74 | $67.77 | $70.70 | 4.06M |
| 12/16/2025 | $69.25 | $70.90 | $68.50 | $69.50 | 3.01M |
| 12/15/2025 | $69.75 | $69.90 | $68.88 | $69.16 | 1.86M |
| 12/12/2025 | $69.44 | $70.89 | $68.58 | $69.75 | 2.98M |
| 12/11/2025 | $69.06 | $70.17 | $68.08 | $69.47 | 2.40M |
| 12/10/2025 | $69.00 | $69.50 | $68.50 | $69.06 | 1.94M |
| 12/9/2025 | $66.80 | $69.08 | $66.43 | $69.08 | 4.46M |
| 12/8/2025 | $67.41 | $67.45 | $66.26 | $66.55 | 2.50M |
| 12/5/2025 | $68.20 | $68.30 | $65.24 | $66.36 | 4.86M |
| 12/4/2025 | $69.60 | $69.93 | $67.50 | $68.71 | 3.53M |
| 12/3/2025 | $71.03 | $71.48 | $69.50 | $69.77 | 2.48M |
| 12/2/2025 | $72.12 | $72.25 | $71.01 | $71.13 | 1.43M |
| 12/1/2025 | $71.60 | $72.64 | $70.96 | $72.06 | 1.87M |
| 11/28/2025 | $72.36 | $72.50 | $70.52 | $71.39 | 2.56M |
| 11/27/2025 | $72.84 | $73.31 | $72.12 | $72.55 | 2.02M |
| 11/26/2025 | $72.73 | $73.38 | $71.60 | $72.84 | 2.42M |
| 11/25/2025 | $72.50 | $72.72 | $71.51 | $72.48 | 1.90M |
| 11/24/2025 | $73.10 | $74.12 | $71.80 | $72.09 | 2.40M |
| 11/21/2025 | $74.18 | $75.95 | $72.92 | $73.00 | 2.38M |
| 11/20/2025 | $75.80 | $76.09 | $73.91 | $74.79 | 2.39M |
| 11/19/2025 | $74.64 | $76.53 | $74.43 | $76.00 | 2.98M |
| 11/18/2025 | $76.81 | $76.85 | $73.86 | $74.60 | 2.75M |
| 11/17/2025 | $76.12 | $77.43 | $75.91 | $76.82 | 2.17M |
| 11/14/2025 | $79.11 | $80.33 | $76.58 | $76.61 | 4.10M |
| 11/13/2025 | $78.31 | $80.06 | $77.12 | $79.11 | 4.98M |
| 11/12/2025 | $78.34 | $79.45 | $76.87 | $78.85 | 5.21M |
| 11/11/2025 | $77.07 | $79.55 | $75.69 | $78.45 | 6.15M |
| 11/10/2025 | $71.46 | $78.31 | $70.51 | $77.08 | 8.15M |
| 11/7/2025 | $71.30 | $73.34 | $70.69 | $71.47 | 2.77M |
| 11/6/2025 | $71.69 | $72.55 | $71.12 | $71.33 | 3.07M |
| 11/5/2025 | $72.80 | $74.99 | $72.27 | $72.33 | 4.56M |
| 11/4/2025 | $74.41 | $74.49 | $71.85 | $72.61 | 3.72M |
| 11/3/2025 | $73.20 | $75.00 | $73.00 | $74.41 | 5.30M |
| 10/31/2025 | $69.90 | $74.80 | $69.85 | $73.36 | 6.93M |
| 10/30/2025 | $69.86 | $71.31 | $69.21 | $69.30 | 2.18M |
| 10/29/2025 | $70.00 | $70.47 | $68.75 | $70.40 | 2.56M |
| 10/28/2025 | $71.99 | $72.06 | $68.97 | $69.95 | 4.19M |
| 10/27/2025 | $69.01 | $71.12 | $68.50 | $70.35 | 3.68M |
| 10/24/2025 | $68.50 | $69.47 | $68.08 | $68.10 | 2.18M |
| 10/23/2025 | $68.78 | $69.17 | $67.48 | $68.55 | 2.63M |
| 10/22/2025 | $69.77 | $70.50 | $68.80 | $68.96 | 2.19M |
| 10/21/2025 | $70.52 | $70.52 | $68.91 | $69.77 | 2.79M |
| 10/20/2025 | $74.04 | $74.08 | $69.74 | $70.55 | 4.23M |
| 10/17/2025 | $73.03 | $74.86 | $72.10 | $74.00 | 4.29M |