002881.SZ002881.SZSHZ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/4/2026 | $46.91 | $46.91 | $43.21 | $45.67 | 6.19M |
| 3/3/2026 | $48.26 | $48.88 | $44.44 | $44.46 | 10.64M |
| 3/2/2026 | $48.35 | $48.75 | $47.66 | $48.23 | 9.02M |
| 2/27/2026 | $46.91 | $49.98 | $46.91 | $49.18 | 16.17M |
| 2/26/2026 | $46.33 | $47.07 | $46.31 | $46.76 | 4.34M |
| 2/25/2026 | $46.99 | $47.17 | $46.24 | $46.35 | 5.37M |
| 2/24/2026 | $47.60 | $48.14 | $46.71 | $46.99 | 5.68M |
| 2/13/2026 | $47.98 | $48.48 | $47.66 | $47.96 | 5.73M |
| 2/12/2026 | $47.80 | $48.20 | $47.33 | $48.07 | 6.17M |
| 2/11/2026 | $49.18 | $49.18 | $47.50 | $47.56 | 8.18M |
| 2/10/2026 | $46.50 | $48.50 | $46.50 | $48.18 | 10.71M |
| 2/9/2026 | $46.04 | $46.49 | $45.74 | $46.39 | 4.04M |
| 2/6/2026 | $45.11 | $46.27 | $44.75 | $45.53 | 4.27M |
| 2/5/2026 | $45.97 | $46.66 | $45.81 | $46.01 | 4.72M |
| 2/4/2026 | $45.20 | $46.59 | $45.06 | $46.40 | 6.69M |
| 2/3/2026 | $44.75 | $45.68 | $44.20 | $45.65 | 5.38M |
| 2/2/2026 | $44.80 | $45.55 | $44.35 | $44.39 | 4.61M |
| 1/30/2026 | $45.00 | $45.25 | $44.06 | $44.73 | 4.81M |
| 1/29/2026 | $45.50 | $46.75 | $44.89 | $45.10 | 5.65M |
| 1/28/2026 | $46.77 | $46.97 | $45.71 | $45.82 | 4.85M |
| 1/27/2026 | $46.00 | $46.99 | $45.00 | $46.80 | 6.47M |
| 1/26/2026 | $48.20 | $48.20 | $46.08 | $46.27 | 8.41M |
| 1/23/2026 | $47.50 | $48.63 | $47.29 | $48.45 | 9.29M |
| 1/22/2026 | $46.84 | $47.50 | $46.60 | $47.50 | 6.99M |
| 1/21/2026 | $46.24 | $47.23 | $46.06 | $46.84 | 6.13M |
| 1/20/2026 | $48.09 | $48.30 | $46.09 | $46.62 | 7.64M |
| 1/19/2026 | $47.52 | $48.84 | $46.88 | $47.74 | 8.83M |
| 1/16/2026 | $48.69 | $49.49 | $47.50 | $48.03 | 11.58M |
| 1/15/2026 | $50.86 | $50.86 | $48.05 | $48.67 | 18.21M |
| 1/14/2026 | $50.01 | $53.96 | $50.01 | $51.65 | 30.48M |
| 1/13/2026 | $51.87 | $53.17 | $49.98 | $51.36 | 31.20M |
| 1/12/2026 | $48.55 | $51.37 | $48.30 | $51.37 | 25.06M |
| 1/9/2026 | $45.37 | $46.80 | $45.30 | $46.70 | 11.12M |
| 1/8/2026 | $44.84 | $45.90 | $44.50 | $45.60 | 8.29M |
| 1/7/2026 | $45.15 | $45.69 | $44.75 | $45.10 | 6.44M |
| 1/6/2026 | $45.52 | $45.76 | $44.80 | $45.35 | 7.44M |
| 1/5/2026 | $44.35 | $45.77 | $44.01 | $45.33 | 8.65M |
| 12/31/2025 | $44.09 | $45.45 | $43.25 | $44.56 | 9.67M |
| 12/30/2025 | $42.79 | $43.63 | $42.46 | $43.34 | 5.06M |
| 12/29/2025 | $42.98 | $43.20 | $42.62 | $42.79 | 3.35M |
| 12/26/2025 | $43.60 | $43.60 | $42.56 | $43.02 | 4.67M |
| 12/25/2025 | $42.97 | $43.84 | $42.60 | $43.62 | 5.38M |
| 12/24/2025 | $42.13 | $42.96 | $42.08 | $42.85 | 5.16M |
| 12/23/2025 | $42.40 | $42.64 | $41.90 | $42.06 | 3.75M |
| 12/22/2025 | $42.00 | $42.92 | $42.00 | $42.53 | 4.56M |
| 12/19/2025 | $42.10 | $42.50 | $41.84 | $41.91 | 3.88M |
| 12/18/2025 | $42.06 | $42.49 | $41.80 | $41.81 | 3.79M |
| 12/17/2025 | $41.80 | $42.59 | $41.37 | $42.36 | 4.79M |
| 12/16/2025 | $42.72 | $43.08 | $41.68 | $41.88 | 4.73M |
| 12/15/2025 | $43.70 | $43.76 | $42.70 | $42.70 | 5.70M |
| 12/12/2025 | $43.78 | $44.44 | $43.40 | $44.19 | 6.26M |
| 12/11/2025 | $45.30 | $45.40 | $43.88 | $43.95 | 6.86M |
| 12/10/2025 | $45.95 | $45.95 | $44.82 | $45.22 | 10.41M |
| 12/9/2025 | $47.10 | $47.88 | $45.93 | $46.39 | 13.27M |
| 12/8/2025 | $46.61 | $48.20 | $46.61 | $47.75 | 12.67M |
| 12/5/2025 | $47.56 | $47.56 | $45.92 | $47.40 | 12.25M |
| 12/4/2025 | $47.05 | $48.55 | $46.01 | $47.80 | 16.99M |