002895.SZ002895.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $38.00 | $40.05 | $37.80 | $39.08 | 16.30M |
| 1/14/2026 | $37.60 | $38.36 | $37.20 | $38.16 | 13.96M |
| 1/13/2026 | $37.20 | $38.64 | $37.15 | $37.60 | 15.83M |
| 1/12/2026 | $38.60 | $38.75 | $37.03 | $37.20 | 17.67M |
| 1/9/2026 | $38.00 | $38.78 | $37.53 | $38.58 | 10.54M |
| 1/8/2026 | $38.09 | $38.93 | $37.73 | $38.30 | 12.43M |
| 1/7/2026 | $39.71 | $39.84 | $37.89 | $38.23 | 14.87M |
| 1/6/2026 | $37.85 | $39.62 | $37.50 | $39.44 | 16.98M |
| 1/5/2026 | $37.37 | $38.32 | $37.30 | $37.50 | 11.29M |
| 12/31/2025 | $36.90 | $36.99 | $36.24 | $36.66 | 8.33M |
| 12/30/2025 | $36.24 | $37.61 | $36.14 | $36.76 | 11.15M |
| 12/29/2025 | $37.18 | $37.45 | $36.52 | $36.72 | 10.73M |
| 12/26/2025 | $37.10 | $37.45 | $36.55 | $37.12 | 10.20M |
| 12/25/2025 | $36.65 | $37.36 | $36.33 | $36.73 | 10.85M |
| 12/24/2025 | $36.02 | $36.80 | $35.52 | $36.73 | 10.54M |
| 12/23/2025 | $35.57 | $36.46 | $35.23 | $35.98 | 12.91M |
| 12/22/2025 | $35.48 | $35.79 | $35.13 | $35.62 | 11.93M |
| 12/19/2025 | $35.07 | $35.51 | $34.63 | $35.44 | 7.37M |
| 12/18/2025 | $34.97 | $35.84 | $34.82 | $35.38 | 7.85M |
| 12/17/2025 | $34.00 | $35.19 | $33.97 | $35.13 | 9.33M |
| 12/16/2025 | $34.93 | $34.93 | $33.29 | $34.17 | 9.83M |
| 12/15/2025 | $34.96 | $35.19 | $34.61 | $35.00 | 7.11M |
| 12/12/2025 | $35.29 | $35.54 | $34.42 | $35.16 | 11.31M |
| 12/11/2025 | $35.65 | $36.13 | $35.20 | $35.35 | 10.73M |
| 12/10/2025 | $35.50 | $35.67 | $34.86 | $35.63 | 8.70M |
| 12/9/2025 | $36.03 | $36.30 | $35.18 | $35.62 | 9.99M |
| 12/8/2025 | $37.36 | $37.40 | $35.80 | $36.49 | 15.14M |
| 12/5/2025 | $35.89 | $37.39 | $35.81 | $37.29 | 15.22M |
| 12/4/2025 | $35.80 | $36.27 | $35.30 | $35.78 | 7.98M |
| 12/3/2025 | $35.18 | $36.40 | $35.10 | $35.61 | 9.14M |
| 12/2/2025 | $35.39 | $35.43 | $34.85 | $34.96 | 4.94M |
| 12/1/2025 | $35.75 | $36.45 | $35.16 | $35.35 | 11.34M |
| 11/28/2025 | $34.50 | $35.65 | $34.45 | $35.44 | 8.55M |
| 11/27/2025 | $34.77 | $35.50 | $34.60 | $34.71 | 8.24M |
| 11/26/2025 | $34.55 | $35.14 | $34.33 | $34.60 | 10.61M |
| 11/25/2025 | $34.70 | $34.98 | $34.01 | $34.52 | 11.83M |
| 11/24/2025 | $35.03 | $35.20 | $33.56 | $34.55 | 14.46M |
| 11/21/2025 | $36.01 | $36.55 | $34.27 | $34.45 | 21.64M |
| 11/20/2025 | $37.33 | $38.84 | $36.82 | $37.30 | 13.76M |
| 11/19/2025 | $37.40 | $38.40 | $36.66 | $37.08 | 14.29M |
| 11/18/2025 | $38.70 | $39.88 | $37.00 | $37.73 | 21.55M |
| 11/17/2025 | $38.55 | $40.31 | $38.55 | $38.94 | 17.34M |
| 11/14/2025 | $37.51 | $39.35 | $37.51 | $38.45 | 20.15M |
| 11/13/2025 | $37.60 | $39.35 | $37.50 | $38.07 | 26.54M |
| 11/12/2025 | $38.20 | $38.45 | $36.51 | $37.68 | 24.11M |
| 11/11/2025 | $37.55 | $39.26 | $37.55 | $38.83 | 24.38M |
| 11/10/2025 | $38.99 | $40.85 | $37.72 | $38.34 | 36.71M |
| 11/7/2025 | $37.44 | $38.92 | $37.07 | $38.12 | 28.10M |
| 11/6/2025 | $36.60 | $39.39 | $36.32 | $37.46 | 35.47M |
| 11/5/2025 | $33.29 | $36.49 | $33.03 | $35.87 | 26.48M |
| 11/4/2025 | $34.60 | $35.46 | $33.30 | $33.66 | 18.16M |
| 11/3/2025 | $34.15 | $34.92 | $33.24 | $34.49 | 18.29M |
| 10/31/2025 | $34.01 | $35.17 | $33.74 | $34.15 | 28.70M |
| 10/30/2025 | $34.83 | $36.10 | $33.21 | $33.87 | 43.25M |
| 10/29/2025 | $30.35 | $33.34 | $30.35 | $33.34 | 21.63M |
| 10/28/2025 | $29.19 | $30.44 | $29.08 | $30.31 | 16.73M |
| 10/27/2025 | $29.00 | $29.50 | $28.92 | $29.14 | 12.35M |
| 10/24/2025 | $29.20 | $29.43 | $28.51 | $28.72 | 9.15M |
| 10/23/2025 | $28.71 | $29.02 | $28.04 | $28.89 | 10.15M |
| 10/22/2025 | $28.56 | $28.83 | $28.30 | $28.60 | 6.36M |
| 10/21/2025 | $28.56 | $29.04 | $28.03 | $28.71 | 9.34M |
| 10/20/2025 | $28.89 | $28.90 | $28.15 | $28.43 | 10.43M |
| 10/17/2025 | $29.07 | $29.37 | $28.46 | $28.51 | 10.59M |