002882.SZ002882.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $35.00 | $35.88 | $34.50 | $34.60 | 15.48M |
| 1/14/2026 | $35.35 | $37.27 | $34.87 | $35.16 | 26.57M |
| 1/13/2026 | $35.55 | $37.62 | $34.70 | $37.12 | 34.79M |
| 1/12/2026 | $33.90 | $34.31 | $33.50 | $34.20 | 15.98M |
| 1/9/2026 | $33.65 | $34.00 | $33.22 | $33.81 | 15.42M |
| 1/8/2026 | $33.60 | $34.30 | $33.34 | $33.66 | 16.38M |
| 1/7/2026 | $34.22 | $36.00 | $33.39 | $33.94 | 34.07M |
| 1/6/2026 | $31.07 | $33.88 | $31.07 | $33.88 | 9.85M |
| 1/5/2026 | $30.16 | $30.80 | $30.11 | $30.80 | 5.01M |
| 12/31/2025 | $30.54 | $30.83 | $30.10 | $30.16 | 3.85M |
| 12/30/2025 | $30.53 | $30.93 | $30.12 | $30.53 | 4.20M |
| 12/29/2025 | $31.53 | $31.59 | $30.67 | $30.70 | 6.31M |
| 12/26/2025 | $32.48 | $32.49 | $31.19 | $31.67 | 11.46M |
| 12/25/2025 | $31.15 | $31.80 | $31.00 | $31.70 | 9.51M |
| 12/24/2025 | $29.71 | $31.46 | $29.64 | $31.13 | 10.84M |
| 12/23/2025 | $29.89 | $29.95 | $29.51 | $29.75 | 3.64M |
| 12/22/2025 | $29.57 | $29.92 | $29.57 | $29.71 | 3.00M |
| 12/19/2025 | $29.29 | $29.62 | $29.29 | $29.54 | 2.87M |
| 12/18/2025 | $29.70 | $29.83 | $29.20 | $29.23 | 4.46M |
| 12/17/2025 | $29.99 | $30.14 | $29.12 | $29.97 | 5.64M |
| 12/16/2025 | $30.38 | $30.44 | $29.74 | $29.99 | 3.75M |
| 12/15/2025 | $30.63 | $31.28 | $30.25 | $30.38 | 4.69M |
| 12/12/2025 | $30.68 | $30.97 | $30.33 | $30.90 | 6.02M |
| 12/11/2025 | $31.39 | $31.50 | $30.56 | $30.63 | 4.35M |
| 12/10/2025 | $31.32 | $31.50 | $30.92 | $31.24 | 3.67M |
| 12/9/2025 | $31.59 | $31.86 | $31.32 | $31.50 | 5.66M |
| 12/8/2025 | $30.26 | $31.93 | $30.24 | $31.59 | 11.89M |
| 12/5/2025 | $29.93 | $30.17 | $29.60 | $30.17 | 4.24M |
| 12/4/2025 | $30.46 | $30.50 | $29.88 | $29.96 | 4.45M |
| 12/3/2025 | $31.26 | $31.42 | $30.40 | $30.49 | 4.97M |
| 12/2/2025 | $31.97 | $32.20 | $31.14 | $31.29 | 7.14M |
| 12/1/2025 | $30.80 | $32.80 | $30.75 | $32.11 | 17.65M |
| 11/28/2025 | $29.94 | $31.18 | $29.72 | $30.74 | 8.50M |
| 11/27/2025 | $29.36 | $30.25 | $29.36 | $29.94 | 5.61M |
| 11/26/2025 | $30.10 | $30.20 | $29.41 | $29.56 | 7.37M |
| 11/25/2025 | $30.10 | $30.68 | $29.72 | $30.30 | 6.82M |
| 11/24/2025 | $30.60 | $31.60 | $29.88 | $30.04 | 9.49M |
| 11/21/2025 | $30.66 | $31.40 | $29.61 | $29.66 | 9.87M |
| 11/20/2025 | $30.83 | $32.42 | $30.83 | $31.01 | 12.41M |
| 11/19/2025 | $31.00 | $31.75 | $30.54 | $30.82 | 6.55M |
| 11/18/2025 | $32.03 | $32.10 | $30.90 | $31.10 | 8.99M |
| 11/17/2025 | $32.07 | $32.50 | $31.41 | $32.04 | 10.78M |
| 11/14/2025 | $31.17 | $32.66 | $30.82 | $32.39 | 17.23M |
| 11/13/2025 | $31.38 | $32.18 | $31.30 | $31.70 | 10.96M |
| 11/12/2025 | $31.30 | $31.45 | $30.61 | $31.39 | 5.76M |
| 11/11/2025 | $31.32 | $31.83 | $31.30 | $31.39 | 6.28M |
| 11/10/2025 | $31.55 | $31.88 | $31.28 | $31.38 | 6.64M |
| 11/7/2025 | $30.91 | $31.75 | $30.83 | $31.51 | 8.72M |
| 11/6/2025 | $31.00 | $31.55 | $30.90 | $31.09 | 6.70M |
| 11/5/2025 | $29.96 | $31.13 | $29.80 | $30.89 | 7.96M |
| 11/4/2025 | $30.56 | $30.69 | $30.06 | $30.26 | 5.11M |
| 11/3/2025 | $30.82 | $30.96 | $29.99 | $30.66 | 7.50M |
| 10/31/2025 | $30.69 | $31.58 | $30.60 | $30.95 | 9.45M |
| 10/30/2025 | $31.52 | $31.60 | $30.76 | $30.84 | 12.98M |
| 10/29/2025 | $30.70 | $32.30 | $30.42 | $31.87 | 17.48M |
| 10/28/2025 | $30.44 | $30.89 | $30.27 | $30.58 | 6.92M |
| 10/27/2025 | $30.30 | $31.10 | $30.20 | $30.74 | 9.54M |
| 10/24/2025 | $29.98 | $30.58 | $29.93 | $30.21 | 7.33M |
| 10/23/2025 | $29.30 | $31.00 | $28.66 | $30.28 | 11.14M |
| 10/22/2025 | $29.59 | $29.71 | $29.16 | $29.34 | 4.01M |
| 10/21/2025 | $29.70 | $29.70 | $29.18 | $29.60 | 4.32M |
| 10/20/2025 | $29.19 | $29.59 | $29.01 | $29.43 | 4.83M |
| 10/17/2025 | $30.33 | $30.61 | $28.80 | $28.88 | 7.08M |