002851.SZ002851.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $95.71 | $101.07 | $95.50 | $98.02 | 22.38M |
| 1/14/2026 | $96.14 | $98.88 | $90.51 | $98.71 | 40.62M |
| 1/13/2026 | $98.96 | $104.58 | $96.20 | $97.12 | 22.06M |
| 1/12/2026 | $101.00 | $103.00 | $97.57 | $99.46 | 19.39M |
| 1/9/2026 | $97.52 | $103.96 | $95.80 | $100.81 | 21.56M |
| 1/8/2026 | $99.55 | $100.98 | $96.50 | $97.50 | 17.56M |
| 1/7/2026 | $92.00 | $100.00 | $91.38 | $99.58 | 30.53M |
| 1/6/2026 | $90.54 | $97.22 | $90.51 | $92.27 | 22.45M |
| 1/5/2026 | $91.51 | $91.80 | $88.80 | $91.03 | 17.33M |
| 12/31/2025 | $89.50 | $92.16 | $89.18 | $90.07 | 16.64M |
| 12/30/2025 | $87.19 | $90.41 | $87.19 | $89.26 | 18.17M |
| 12/29/2025 | $87.65 | $89.74 | $87.31 | $88.13 | 16.29M |
| 12/26/2025 | $91.06 | $91.88 | $86.78 | $87.97 | 28.94M |
| 12/25/2025 | $93.35 | $95.79 | $91.24 | $92.47 | 29.92M |
| 12/24/2025 | $89.88 | $94.29 | $88.68 | $94.29 | 20.01M |
| 12/23/2025 | $85.91 | $86.50 | $84.24 | $85.72 | 16.92M |
| 12/22/2025 | $81.51 | $87.49 | $81.00 | $86.30 | 26.68M |
| 12/19/2025 | $81.50 | $81.90 | $80.00 | $80.46 | 13.19M |
| 12/18/2025 | $81.75 | $83.00 | $80.03 | $80.20 | 16.81M |
| 12/17/2025 | $76.50 | $83.66 | $76.50 | $82.79 | 27.76M |
| 12/16/2025 | $78.32 | $79.25 | $75.26 | $76.50 | 14.10M |
| 12/15/2025 | $78.00 | $80.37 | $78.00 | $79.27 | 18.91M |
| 12/12/2025 | $74.92 | $79.98 | $73.68 | $79.37 | 29.62M |
| 12/11/2025 | $77.19 | $77.83 | $75.26 | $75.27 | 11.73M |
| 12/10/2025 | $78.21 | $78.50 | $75.60 | $77.37 | 17.03M |
| 12/9/2025 | $77.87 | $79.99 | $77.02 | $78.52 | 35.56M |
| 12/8/2025 | $70.58 | $74.90 | $70.58 | $74.84 | 26.54M |
| 12/5/2025 | $69.60 | $71.59 | $68.33 | $70.58 | 13.13M |
| 12/4/2025 | $69.06 | $70.00 | $68.33 | $69.64 | 7.61M |
| 12/3/2025 | $69.20 | $70.21 | $68.56 | $69.02 | 10.30M |
| 12/2/2025 | $71.07 | $71.07 | $68.75 | $69.29 | 12.63M |
| 12/1/2025 | $71.43 | $71.50 | $69.74 | $70.76 | 12.91M |
| 11/28/2025 | $71.50 | $72.66 | $71.21 | $71.36 | 12.68M |
| 11/27/2025 | $73.02 | $75.60 | $71.97 | $72.07 | 23.23M |
| 11/26/2025 | $70.07 | $73.28 | $69.31 | $71.90 | 17.90M |
| 11/25/2025 | $71.02 | $73.30 | $70.78 | $71.42 | 18.84M |
| 11/24/2025 | $69.58 | $70.56 | $66.70 | $69.16 | 13.20M |
| 11/21/2025 | $70.00 | $70.80 | $68.80 | $68.80 | 14.85M |
| 11/20/2025 | $74.39 | $74.85 | $71.86 | $72.81 | 11.68M |
| 11/19/2025 | $71.83 | $72.78 | $70.96 | $71.80 | 10.89M |
| 11/18/2025 | $71.96 | $73.58 | $71.37 | $72.07 | 13.99M |
| 11/17/2025 | $71.99 | $73.15 | $71.50 | $72.30 | 14.10M |
| 11/14/2025 | $76.14 | $76.15 | $72.41 | $72.45 | 27.69M |
| 11/13/2025 | $79.66 | $80.23 | $78.02 | $78.36 | 23.15M |
| 11/12/2025 | $82.00 | $82.79 | $78.00 | $80.01 | 23.46M |
| 11/11/2025 | $85.80 | $87.02 | $82.84 | $83.02 | 23.14M |
| 11/10/2025 | $86.36 | $91.80 | $83.10 | $85.19 | 36.63M |
| 11/7/2025 | $84.50 | $87.11 | $84.01 | $86.12 | 47.33M |
| 11/6/2025 | $76.66 | $84.16 | $76.61 | $84.16 | 44.09M |
| 11/5/2025 | $74.00 | $77.50 | $73.20 | $76.51 | 20.01M |
| 11/4/2025 | $79.28 | $80.36 | $77.22 | $77.52 | 22.84M |
| 11/3/2025 | $75.99 | $79.28 | $75.50 | $78.26 | 24.22M |
| 10/31/2025 | $77.77 | $80.85 | $76.03 | $76.23 | 30.90M |
| 10/30/2025 | $78.68 | $79.99 | $75.87 | $75.87 | 32.16M |
| 10/29/2025 | $79.15 | $81.81 | $77.77 | $80.27 | 35.79M |
| 10/28/2025 | $74.80 | $83.00 | $73.35 | $78.90 | 44.41M |
| 10/27/2025 | $76.10 | $76.95 | $74.91 | $75.51 | 19.05M |
| 10/24/2025 | $71.88 | $74.39 | $71.20 | $74.20 | 15.78M |
| 10/23/2025 | $72.20 | $72.89 | $69.88 | $71.00 | 12.15M |
| 10/22/2025 | $74.50 | $75.05 | $73.00 | $73.21 | 10.91M |
| 10/21/2025 | $73.01 | $75.46 | $72.40 | $75.30 | 17.96M |
| 10/20/2025 | $72.00 | $73.98 | $71.01 | $72.80 | 16.24M |
| 10/17/2025 | $76.04 | $76.83 | $70.33 | $70.58 | 24.58M |