002859.SZ002859.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $29.71 | $30.73 | $29.71 | $30.18 | 4.95M |
| 1/14/2026 | $29.88 | $30.22 | $29.26 | $29.71 | 5.47M |
| 1/13/2026 | $31.03 | $31.03 | $29.60 | $29.74 | 4.61M |
| 1/12/2026 | $29.60 | $31.26 | $29.40 | $31.03 | 8.50M |
| 1/9/2026 | $29.27 | $29.86 | $29.00 | $29.60 | 4.18M |
| 1/8/2026 | $29.20 | $29.57 | $28.85 | $29.27 | 3.34M |
| 1/7/2026 | $28.70 | $29.62 | $28.56 | $29.22 | 5.34M |
| 1/6/2026 | $29.20 | $29.35 | $28.48 | $28.55 | 4.30M |
| 1/5/2026 | $27.65 | $29.26 | $27.65 | $29.22 | 6.14M |
| 12/31/2025 | $27.90 | $27.90 | $27.45 | $27.60 | 2.86M |
| 12/30/2025 | $28.05 | $28.25 | $27.75 | $27.75 | 2.20M |
| 12/29/2025 | $28.02 | $28.15 | $27.56 | $28.05 | 3.04M |
| 12/26/2025 | $28.15 | $28.45 | $27.86 | $28.03 | 3.02M |
| 12/25/2025 | $28.64 | $28.64 | $27.82 | $28.17 | 4.91M |
| 12/24/2025 | $28.42 | $28.83 | $28.21 | $28.54 | 4.06M |
| 12/23/2025 | $28.36 | $29.28 | $28.33 | $28.50 | 4.21M |
| 12/22/2025 | $28.48 | $29.08 | $28.30 | $28.38 | 4.57M |
| 12/19/2025 | $30.36 | $30.52 | $28.41 | $28.68 | 10.14M |
| 12/18/2025 | $28.84 | $31.34 | $28.83 | $30.52 | 12.02M |
| 12/17/2025 | $28.19 | $28.86 | $27.84 | $28.75 | 2.03M |
| 12/16/2025 | $28.76 | $28.80 | $28.02 | $28.15 | 1.72M |
| 12/15/2025 | $28.83 | $28.94 | $28.51 | $28.69 | 1.79M |
| 12/12/2025 | $28.83 | $29.20 | $28.63 | $28.95 | 1.80M |
| 12/11/2025 | $29.14 | $29.47 | $28.80 | $28.92 | 2.16M |
| 12/10/2025 | $29.26 | $29.30 | $28.60 | $29.11 | 1.92M |
| 12/9/2025 | $29.18 | $29.35 | $29.01 | $29.13 | 1.59M |
| 12/8/2025 | $28.99 | $29.62 | $28.80 | $29.20 | 3.55M |
| 12/5/2025 | $28.64 | $28.86 | $28.25 | $28.70 | 2.85M |
| 12/4/2025 | $28.67 | $28.82 | $28.12 | $28.71 | 1.91M |
| 12/3/2025 | $28.95 | $29.05 | $28.56 | $28.67 | 1.91M |
| 12/2/2025 | $29.14 | $29.37 | $28.89 | $28.91 | 2.25M |
| 12/1/2025 | $29.30 | $29.54 | $28.92 | $29.13 | 3.31M |
| 11/28/2025 | $29.00 | $29.50 | $29.00 | $29.28 | 2.14M |
| 11/27/2025 | $28.37 | $29.93 | $28.37 | $29.27 | 4.84M |
| 11/26/2025 | $28.60 | $29.07 | $28.31 | $28.50 | 2.67M |
| 11/25/2025 | $28.91 | $29.38 | $28.80 | $28.80 | 2.71M |
| 11/24/2025 | $28.85 | $29.19 | $28.45 | $28.79 | 2.72M |
| 11/21/2025 | $29.07 | $29.65 | $28.85 | $28.85 | 4.22M |
| 11/20/2025 | $29.97 | $30.18 | $29.10 | $29.28 | 6.50M |
| 11/19/2025 | $31.81 | $32.00 | $29.80 | $30.49 | 10.68M |
| 11/18/2025 | $31.36 | $32.77 | $30.83 | $31.10 | 8.81M |
| 11/17/2025 | $31.18 | $31.98 | $30.50 | $31.29 | 4.00M |
| 11/14/2025 | $31.42 | $32.30 | $30.94 | $31.00 | 5.25M |
| 11/13/2025 | $31.54 | $32.34 | $31.30 | $31.79 | 2.91M |
| 11/12/2025 | $31.40 | $32.70 | $31.15 | $31.58 | 3.32M |
| 11/11/2025 | $31.70 | $31.99 | $31.31 | $31.40 | 2.86M |
| 11/10/2025 | $32.27 | $33.15 | $31.05 | $31.50 | 3.97M |
| 11/7/2025 | $32.08 | $32.86 | $31.88 | $32.06 | 3.30M |
| 11/6/2025 | $31.01 | $33.15 | $31.01 | $32.30 | 5.88M |
| 11/5/2025 | $30.69 | $31.44 | $30.54 | $31.00 | 2.24M |
| 11/4/2025 | $31.50 | $31.58 | $30.64 | $31.02 | 2.80M |
| 11/3/2025 | $31.90 | $31.90 | $31.06 | $31.50 | 3.01M |
| 10/31/2025 | $31.70 | $32.60 | $31.43 | $31.91 | 3.66M |
| 10/30/2025 | $33.34 | $33.57 | $31.43 | $31.83 | 6.83M |
| 10/29/2025 | $33.17 | $33.86 | $32.57 | $33.45 | 4.90M |
| 10/28/2025 | $32.13 | $33.40 | $31.73 | $33.13 | 8.86M |
| 10/27/2025 | $32.72 | $32.80 | $31.50 | $32.13 | 6.21M |
| 10/24/2025 | $31.81 | $32.55 | $31.41 | $32.41 | 4.08M |
| 10/23/2025 | $32.01 | $32.25 | $31.10 | $31.73 | 3.41M |
| 10/22/2025 | $31.86 | $33.22 | $31.76 | $32.12 | 5.86M |
| 10/21/2025 | $31.32 | $32.47 | $30.72 | $32.20 | 6.27M |
| 10/20/2025 | $30.30 | $32.00 | $30.02 | $31.26 | 4.39M |
| 10/17/2025 | $30.83 | $31.10 | $29.90 | $29.96 | 2.37M |