002865.SZ002865.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $82.10 | $90.83 | $81.20 | $89.70 | 36.42M |
| 1/15/2026 | $81.90 | $89.00 | $80.15 | $82.62 | 34.20M |
| 1/14/2026 | $82.00 | $87.60 | $78.22 | $82.35 | 48.67M |
| 1/13/2026 | $68.50 | $80.09 | $68.45 | $80.09 | 55.37M |
| 1/12/2026 | $71.79 | $75.77 | $70.67 | $72.81 | 47.17M |
| 1/9/2026 | $69.99 | $75.38 | $67.80 | $70.66 | 65.86M |
| 1/8/2026 | $61.58 | $68.53 | $60.67 | $68.53 | 35.71M |
| 1/7/2026 | $57.00 | $63.77 | $56.30 | $62.30 | 54.90M |
| 1/6/2026 | $53.39 | $57.97 | $52.63 | $57.97 | 35.77M |
| 1/5/2026 | $54.62 | $55.01 | $52.46 | $52.70 | 29.21M |
| 12/31/2025 | $54.95 | $56.56 | $53.00 | $54.61 | 35.82M |
| 12/30/2025 | $56.32 | $57.40 | $52.90 | $53.63 | 46.58M |
| 12/29/2025 | $56.44 | $60.36 | $55.50 | $58.00 | 63.54M |
| 12/26/2025 | $50.70 | $54.87 | $50.68 | $54.87 | 25.45M |
| 12/25/2025 | $49.49 | $51.79 | $49.39 | $49.88 | 44.50M |
| 12/24/2025 | $42.78 | $49.01 | $42.50 | $49.01 | 37.09M |
| 12/23/2025 | $49.51 | $50.00 | $44.55 | $44.55 | 36.64M |
| 12/22/2025 | $47.50 | $51.88 | $47.31 | $49.50 | 42.77M |
| 12/19/2025 | $46.40 | $49.00 | $46.40 | $48.05 | 35.15M |
| 12/18/2025 | $45.09 | $47.64 | $44.05 | $47.64 | 36.20M |
| 12/17/2025 | $40.35 | $43.31 | $40.35 | $43.31 | 24.24M |
| 12/16/2025 | $41.36 | $41.48 | $39.22 | $39.37 | 19.76M |
| 12/15/2025 | $43.54 | $44.36 | $40.50 | $40.77 | 39.77M |
| 12/12/2025 | $36.66 | $40.33 | $36.17 | $40.33 | 19.18M |
| 12/11/2025 | $37.30 | $37.46 | $36.51 | $36.66 | 7.69M |
| 12/10/2025 | $36.70 | $37.80 | $36.00 | $37.59 | 11.75M |
| 12/9/2025 | $36.58 | $36.97 | $36.20 | $36.68 | 6.70M |
| 12/8/2025 | $36.72 | $37.18 | $36.36 | $36.87 | 6.64M |
| 12/5/2025 | $36.18 | $36.72 | $35.87 | $36.68 | 5.89M |
| 12/4/2025 | $36.84 | $36.96 | $36.12 | $36.14 | 6.48M |
| 12/3/2025 | $37.61 | $37.80 | $36.77 | $36.84 | 8.31M |
| 12/2/2025 | $39.10 | $39.15 | $37.75 | $37.77 | 11.12M |
| 12/1/2025 | $39.82 | $40.22 | $39.28 | $39.34 | 7.23M |
| 11/28/2025 | $39.40 | $39.81 | $38.78 | $39.66 | 6.31M |
| 11/27/2025 | $40.00 | $40.78 | $39.39 | $39.50 | 8.00M |
| 11/26/2025 | $40.18 | $41.20 | $39.61 | $39.79 | 8.62M |
| 11/25/2025 | $39.60 | $40.58 | $39.24 | $40.34 | 11.59M |
| 11/24/2025 | $41.19 | $41.61 | $39.00 | $39.41 | 15.08M |
| 11/21/2025 | $43.18 | $44.50 | $41.01 | $41.20 | 21.95M |
| 11/20/2025 | $43.35 | $45.88 | $42.51 | $44.29 | 27.42M |
| 11/19/2025 | $42.85 | $44.88 | $42.60 | $43.40 | 15.90M |
| 11/18/2025 | $42.20 | $45.50 | $42.20 | $43.07 | 16.88M |
| 11/17/2025 | $43.18 | $43.75 | $42.11 | $42.53 | 11.34M |
| 11/14/2025 | $42.14 | $45.30 | $41.75 | $43.21 | 21.26M |
| 11/13/2025 | $42.51 | $43.39 | $42.24 | $42.52 | 12.55M |
| 11/12/2025 | $43.77 | $44.22 | $41.39 | $42.27 | 15.22M |
| 11/11/2025 | $44.42 | $45.60 | $44.07 | $44.12 | 17.61M |
| 11/10/2025 | $43.68 | $44.88 | $43.18 | $44.07 | 14.43M |
| 11/7/2025 | $43.36 | $44.48 | $42.81 | $43.23 | 15.64M |
| 11/6/2025 | $43.50 | $43.69 | $42.74 | $42.88 | 9.91M |
| 11/5/2025 | $41.35 | $44.66 | $41.35 | $43.50 | 16.79M |
| 11/4/2025 | $43.02 | $43.39 | $41.60 | $41.96 | 6.46M |
| 11/3/2025 | $42.61 | $43.27 | $42.15 | $43.15 | 9.01M |
| 10/31/2025 | $41.51 | $43.43 | $41.51 | $42.32 | 10.52M |
| 10/30/2025 | $41.50 | $42.45 | $41.40 | $41.51 | 7.83M |
| 10/29/2025 | $39.95 | $42.60 | $39.91 | $42.03 | 11.57M |
| 10/28/2025 | $40.10 | $40.90 | $39.87 | $40.02 | 4.80M |
| 10/27/2025 | $40.31 | $40.60 | $39.78 | $40.25 | 4.92M |
| 10/24/2025 | $39.68 | $40.30 | $39.40 | $39.60 | 4.77M |
| 10/23/2025 | $39.75 | $39.83 | $38.70 | $39.60 | 6.20M |
| 10/22/2025 | $40.04 | $40.37 | $39.70 | $39.90 | 4.37M |
| 10/21/2025 | $40.88 | $40.98 | $40.12 | $40.43 | 4.27M |
| 10/20/2025 | $40.99 | $41.09 | $40.35 | $40.70 | 3.82M |