002891.SZ002891.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $52.41 | $52.41 | $50.01 | $51.23 | 3.68M |
| 1/15/2026 | $52.20 | $52.80 | $51.23 | $51.50 | 4.48M |
| 1/14/2026 | $52.33 | $53.28 | $51.85 | $52.22 | 5.33M |
| 1/13/2026 | $53.22 | $53.30 | $52.01 | $52.51 | 4.30M |
| 1/12/2026 | $52.75 | $53.42 | $51.91 | $53.25 | 5.16M |
| 1/9/2026 | $52.41 | $52.88 | $52.01 | $52.74 | 3.14M |
| 1/8/2026 | $51.99 | $52.78 | $51.91 | $52.41 | 3.07M |
| 1/7/2026 | $52.34 | $52.59 | $51.88 | $52.15 | 2.75M |
| 1/6/2026 | $52.00 | $52.67 | $51.65 | $52.60 | 3.68M |
| 1/5/2026 | $52.10 | $52.23 | $51.38 | $52.20 | 3.63M |
| 12/31/2025 | $52.00 | $52.39 | $51.50 | $51.76 | 2.27M |
| 12/30/2025 | $52.01 | $52.61 | $51.88 | $52.03 | 2.00M |
| 12/29/2025 | $52.86 | $53.40 | $51.92 | $52.23 | 2.62M |
| 12/26/2025 | $53.25 | $53.28 | $52.67 | $52.96 | 2.12M |
| 12/25/2025 | $52.90 | $53.45 | $52.81 | $53.27 | 1.48M |
| 12/24/2025 | $53.25 | $53.30 | $52.58 | $53.03 | 3.18M |
| 12/23/2025 | $54.69 | $54.69 | $53.07 | $53.27 | 3.81M |
| 12/22/2025 | $54.70 | $54.95 | $54.10 | $54.70 | 2.18M |
| 12/19/2025 | $53.29 | $54.75 | $52.80 | $54.72 | 4.01M |
| 12/18/2025 | $53.02 | $54.15 | $52.90 | $53.23 | 1.99M |
| 12/17/2025 | $53.20 | $54.60 | $52.35 | $53.37 | 3.64M |
| 12/16/2025 | $53.30 | $53.72 | $52.98 | $53.28 | 1.36M |
| 12/15/2025 | $55.00 | $55.65 | $53.06 | $53.25 | 3.29M |
| 12/12/2025 | $54.52 | $55.31 | $53.70 | $54.92 | 3.53M |
| 12/11/2025 | $54.57 | $55.02 | $54.20 | $54.59 | 2.17M |
| 12/10/2025 | $54.00 | $55.16 | $53.83 | $54.53 | 1.80M |
| 12/9/2025 | $54.50 | $55.40 | $53.86 | $54.09 | 2.38M |
| 12/8/2025 | $53.99 | $54.99 | $53.60 | $54.64 | 2.31M |
| 12/5/2025 | $54.12 | $54.49 | $53.53 | $53.98 | 2.27M |
| 12/4/2025 | $55.49 | $55.50 | $54.01 | $54.14 | 2.87M |
| 12/3/2025 | $56.00 | $56.16 | $55.18 | $55.49 | 1.45M |
| 12/2/2025 | $56.36 | $56.45 | $54.80 | $56.18 | 3.20M |
| 12/1/2025 | $56.30 | $56.69 | $55.60 | $56.43 | 1.92M |
| 11/28/2025 | $55.95 | $56.64 | $55.30 | $56.37 | 1.93M |
| 11/27/2025 | $56.46 | $56.98 | $55.50 | $55.65 | 2.39M |
| 11/26/2025 | $55.61 | $57.00 | $55.25 | $55.83 | 3.29M |
| 11/25/2025 | $56.01 | $56.39 | $55.20 | $55.42 | 2.46M |
| 11/24/2025 | $55.66 | $56.85 | $55.11 | $55.85 | 2.76M |
| 11/21/2025 | $56.50 | $57.33 | $54.90 | $54.99 | 3.20M |
| 11/20/2025 | $58.68 | $58.80 | $56.60 | $57.21 | 3.32M |
| 11/19/2025 | $58.33 | $59.29 | $58.05 | $58.62 | 2.64M |
| 11/18/2025 | $59.42 | $59.60 | $57.50 | $58.39 | 3.87M |
| 11/17/2025 | $57.47 | $60.09 | $57.35 | $59.69 | 6.91M |
| 11/14/2025 | $58.75 | $59.65 | $57.45 | $57.47 | 3.33M |
| 11/13/2025 | $59.09 | $59.40 | $57.66 | $58.96 | 4.36M |
| 11/12/2025 | $60.09 | $60.50 | $58.28 | $59.26 | 5.65M |
| 11/11/2025 | $60.66 | $60.86 | $59.94 | $60.23 | 5.21M |
| 11/10/2025 | $57.92 | $61.10 | $57.02 | $60.46 | 12.91M |
| 11/7/2025 | $57.51 | $59.08 | $56.80 | $56.96 | 6.45M |
| 11/6/2025 | $55.92 | $58.09 | $55.00 | $57.80 | 6.55M |
| 11/5/2025 | $55.66 | $57.80 | $55.51 | $56.03 | 5.01M |
| 11/4/2025 | $57.98 | $58.04 | $55.46 | $56.07 | 4.86M |
| 11/3/2025 | $57.00 | $58.28 | $56.30 | $57.97 | 7.21M |
| 10/31/2025 | $56.88 | $57.80 | $56.55 | $57.20 | 4.71M |
| 10/30/2025 | $57.18 | $58.32 | $56.81 | $56.88 | 6.36M |
| 10/29/2025 | $55.86 | $57.62 | $54.96 | $57.21 | 7.55M |
| 10/28/2025 | $54.40 | $56.78 | $53.91 | $56.36 | 8.78M |
| 10/27/2025 | $54.20 | $54.68 | $53.72 | $54.46 | 6.65M |
| 10/24/2025 | $52.61 | $55.16 | $52.30 | $54.36 | 9.67M |
| 10/23/2025 | $53.02 | $54.00 | $51.89 | $52.40 | 7.66M |
| 10/22/2025 | $55.84 | $56.45 | $53.61 | $54.45 | 7.57M |
| 10/21/2025 | $55.89 | $56.42 | $54.33 | $56.25 | 7.55M |
| 10/20/2025 | $56.00 | $57.18 | $55.08 | $55.62 | 5.86M |