002850.SZ002850.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $158.15 | $159.38 | $157.00 | $157.69 | 4.17M |
| 1/14/2026 | $161.50 | $163.20 | $156.88 | $158.66 | 6.14M |
| 1/13/2026 | $161.96 | $166.88 | $160.28 | $161.68 | 5.81M |
| 1/12/2026 | $167.00 | $167.18 | $156.16 | $162.13 | 8.56M |
| 1/9/2026 | $155.12 | $166.90 | $155.12 | $166.62 | 9.60M |
| 1/8/2026 | $153.27 | $157.30 | $153.27 | $154.70 | 5.49M |
| 1/7/2026 | $158.26 | $159.99 | $153.06 | $154.25 | 7.96M |
| 1/6/2026 | $159.75 | $163.30 | $157.99 | $159.07 | 4.51M |
| 1/5/2026 | $157.02 | $161.65 | $156.05 | $159.74 | 4.14M |
| 12/31/2025 | $163.84 | $164.00 | $156.66 | $157.86 | 6.10M |
| 12/30/2025 | $158.86 | $166.77 | $157.00 | $164.44 | 9.54M |
| 12/29/2025 | $152.50 | $161.50 | $149.55 | $158.83 | 8.26M |
| 12/26/2025 | $156.00 | $158.45 | $152.41 | $153.00 | 3.81M |
| 12/25/2025 | $150.44 | $158.20 | $149.31 | $156.60 | 4.30M |
| 12/24/2025 | $151.18 | $151.40 | $148.03 | $150.50 | 3.15M |
| 12/23/2025 | $149.46 | $151.80 | $149.07 | $151.19 | 2.79M |
| 12/22/2025 | $151.56 | $152.80 | $148.50 | $149.36 | 3.57M |
| 12/19/2025 | $149.81 | $152.88 | $149.19 | $150.36 | 2.10M |
| 12/18/2025 | $146.94 | $151.35 | $145.80 | $149.56 | 2.52M |
| 12/17/2025 | $147.14 | $148.99 | $145.80 | $148.43 | 3.01M |
| 12/16/2025 | $148.86 | $149.50 | $145.60 | $146.99 | 2.37M |
| 12/15/2025 | $152.80 | $153.66 | $148.80 | $149.30 | 2.11M |
| 12/12/2025 | $152.00 | $153.32 | $148.50 | $153.20 | 3.82M |
| 12/11/2025 | $153.54 | $154.29 | $151.60 | $152.91 | 2.70M |
| 12/10/2025 | $152.01 | $154.66 | $148.00 | $153.50 | 5.11M |
| 12/9/2025 | $161.66 | $162.56 | $150.20 | $152.10 | 8.25M |
| 12/8/2025 | $158.46 | $164.50 | $158.22 | $163.71 | 5.97M |
| 12/5/2025 | $158.65 | $159.10 | $153.81 | $158.45 | 3.39M |
| 12/4/2025 | $160.00 | $161.10 | $154.03 | $158.75 | 5.38M |
| 12/3/2025 | $155.30 | $156.49 | $151.81 | $153.20 | 1.48M |
| 12/2/2025 | $156.97 | $157.38 | $154.77 | $155.30 | 2.82M |
| 12/1/2025 | $153.49 | $157.80 | $153.03 | $156.71 | 3.70M |
| 11/28/2025 | $152.52 | $156.40 | $151.00 | $155.00 | 2.52M |
| 11/27/2025 | $155.17 | $158.18 | $153.35 | $153.80 | 2.76M |
| 11/26/2025 | $153.00 | $159.37 | $151.68 | $154.80 | 3.64M |
| 11/25/2025 | $154.30 | $156.34 | $152.68 | $152.94 | 2.96M |
| 11/24/2025 | $151.45 | $153.70 | $149.10 | $152.11 | 3.73M |
| 11/21/2025 | $152.75 | $155.00 | $147.88 | $150.55 | 4.34M |
| 11/20/2025 | $155.60 | $157.45 | $153.42 | $155.21 | 2.57M |
| 11/19/2025 | $153.80 | $156.10 | $151.01 | $155.70 | 2.73M |
| 11/18/2025 | $156.31 | $158.80 | $152.33 | $154.34 | 3.81M |
| 11/17/2025 | $159.00 | $161.58 | $155.79 | $157.01 | 2.82M |
| 11/14/2025 | $162.53 | $163.24 | $158.93 | $158.95 | 3.42M |
| 11/13/2025 | $158.31 | $167.90 | $155.23 | $164.95 | 7.05M |
| 11/12/2025 | $160.90 | $164.39 | $158.30 | $159.15 | 3.23M |
| 11/11/2025 | $161.90 | $163.52 | $159.80 | $161.61 | 4.40M |
| 11/10/2025 | $162.63 | $163.26 | $157.45 | $159.87 | 7.06M |
| 11/7/2025 | $168.62 | $170.44 | $159.90 | $161.42 | 8.89M |
| 11/6/2025 | $167.96 | $172.26 | $166.07 | $172.00 | 4.35M |
| 11/5/2025 | $164.00 | $168.00 | $162.17 | $167.00 | 5.67M |
| 11/4/2025 | $174.02 | $175.80 | $167.72 | $168.90 | 6.42M |
| 11/3/2025 | $179.39 | $182.66 | $174.41 | $174.98 | 5.27M |
| 10/31/2025 | $176.63 | $187.00 | $176.63 | $180.05 | 5.69M |
| 10/30/2025 | $184.82 | $186.00 | $175.21 | $176.62 | 4.97M |
| 10/29/2025 | $173.00 | $187.46 | $172.11 | $184.82 | 6.70M |
| 10/28/2025 | $178.00 | $179.52 | $174.12 | $176.86 | 4.20M |
| 10/27/2025 | $179.32 | $181.99 | $174.82 | $178.80 | 4.36M |
| 10/24/2025 | $175.39 | $181.66 | $174.25 | $178.28 | 5.42M |
| 10/23/2025 | $170.00 | $179.02 | $168.30 | $177.88 | 7.20M |
| 10/22/2025 | $172.60 | $173.70 | $168.00 | $170.84 | 4.05M |
| 10/21/2025 | $166.59 | $175.41 | $165.21 | $173.50 | 6.23M |
| 10/20/2025 | $163.90 | $168.57 | $161.01 | $164.96 | 4.98M |
| 10/17/2025 | $168.52 | $168.86 | $160.50 | $161.00 | 4.44M |