002901.SZ002901.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $49.49 | $50.90 | $49.49 | $50.86 | 2.20M |
| 1/14/2026 | $52.74 | $52.77 | $50.00 | $50.50 | 5.50M |
| 1/13/2026 | $51.30 | $52.86 | $50.80 | $52.21 | 5.13M |
| 1/12/2026 | $50.80 | $51.37 | $50.30 | $50.95 | 2.90M |
| 1/9/2026 | $49.49 | $51.25 | $49.13 | $51.19 | 3.47M |
| 1/8/2026 | $49.48 | $50.20 | $48.93 | $49.51 | 1.96M |
| 1/7/2026 | $50.32 | $50.44 | $49.48 | $49.48 | 1.95M |
| 1/6/2026 | $49.81 | $51.61 | $49.62 | $50.29 | 2.74M |
| 1/5/2026 | $47.54 | $49.75 | $47.50 | $49.63 | 3.09M |
| 12/31/2025 | $48.20 | $48.20 | $47.27 | $47.37 | 1.32M |
| 12/30/2025 | $48.32 | $48.72 | $47.90 | $48.02 | 1.55M |
| 12/29/2025 | $49.10 | $49.36 | $48.20 | $48.32 | 1.62M |
| 12/26/2025 | $49.79 | $49.79 | $49.06 | $49.14 | 1.29M |
| 12/25/2025 | $49.29 | $49.99 | $48.83 | $49.64 | 1.69M |
| 12/24/2025 | $49.61 | $49.86 | $49.03 | $49.34 | 1.40M |
| 12/23/2025 | $49.55 | $50.25 | $49.30 | $49.61 | 1.75M |
| 12/22/2025 | $49.01 | $49.82 | $48.55 | $49.56 | 1.94M |
| 12/19/2025 | $48.83 | $49.71 | $48.58 | $48.99 | 1.96M |
| 12/18/2025 | $48.40 | $49.44 | $48.02 | $48.87 | 1.82M |
| 12/17/2025 | $48.82 | $49.56 | $48.32 | $48.51 | 2.69M |
| 12/16/2025 | $48.90 | $49.70 | $47.72 | $49.05 | 2.67M |
| 12/15/2025 | $46.87 | $49.64 | $46.85 | $48.94 | 3.75M |
| 12/12/2025 | $47.84 | $48.15 | $46.75 | $46.75 | 2.92M |
| 12/11/2025 | $48.15 | $48.60 | $47.83 | $47.87 | 1.53M |
| 12/10/2025 | $48.01 | $48.46 | $47.73 | $48.16 | 1.38M |
| 12/9/2025 | $48.45 | $49.20 | $48.15 | $48.16 | 1.50M |
| 12/8/2025 | $48.30 | $48.70 | $48.01 | $48.50 | 1.74M |
| 12/5/2025 | $48.13 | $48.50 | $47.50 | $48.30 | 1.08M |
| 12/4/2025 | $48.58 | $48.58 | $47.91 | $48.30 | 987,959 |
| 12/3/2025 | $48.70 | $49.07 | $48.30 | $48.58 | 1.09M |
| 12/2/2025 | $49.23 | $50.28 | $48.76 | $48.96 | 2.36M |
| 12/1/2025 | $49.14 | $50.44 | $48.80 | $49.46 | 2.90M |
| 11/28/2025 | $48.34 | $48.34 | $47.56 | $48.17 | 842,374 |
| 11/27/2025 | $47.91 | $48.50 | $47.65 | $48.08 | 1.16M |
| 11/26/2025 | $47.69 | $48.17 | $47.54 | $47.75 | 1.14M |
| 11/25/2025 | $47.46 | $48.50 | $47.44 | $47.75 | 1.92M |
| 11/24/2025 | $47.00 | $47.50 | $46.94 | $47.30 | 1.16M |
| 11/21/2025 | $48.13 | $48.53 | $46.94 | $47.00 | 1.59M |
| 11/20/2025 | $48.29 | $48.78 | $48.11 | $48.24 | 1.03M |
| 11/19/2025 | $48.66 | $48.88 | $48.10 | $48.26 | 1.05M |
| 11/18/2025 | $48.40 | $49.00 | $48.03 | $48.66 | 1.26M |
| 11/17/2025 | $50.03 | $50.09 | $48.10 | $48.40 | 2.22M |
| 11/14/2025 | $49.56 | $50.88 | $49.29 | $50.03 | 2.45M |
| 11/13/2025 | $49.88 | $50.64 | $49.20 | $49.56 | 1.94M |
| 11/12/2025 | $49.13 | $50.18 | $49.13 | $49.58 | 1.87M |
| 11/11/2025 | $49.40 | $49.70 | $48.96 | $49.13 | 1.19M |
| 11/10/2025 | $48.99 | $49.43 | $48.83 | $49.25 | 1.47M |
| 11/7/2025 | $48.94 | $49.50 | $48.66 | $49.04 | 1.60M |
| 11/6/2025 | $49.52 | $49.72 | $48.85 | $49.61 | 1.48M |
| 11/5/2025 | $49.60 | $50.01 | $48.93 | $49.50 | 1.72M |
| 11/4/2025 | $51.69 | $51.69 | $49.71 | $50.14 | 2.57M |
| 11/3/2025 | $49.89 | $51.89 | $48.72 | $51.85 | 5.11M |
| 10/31/2025 | $49.57 | $51.09 | $48.63 | $50.04 | 4.57M |
| 10/30/2025 | $52.51 | $53.00 | $49.20 | $49.36 | 5.66M |
| 10/29/2025 | $54.72 | $54.72 | $51.60 | $53.19 | 4.78M |
| 10/28/2025 | $53.46 | $56.00 | $53.00 | $55.85 | 4.07M |
| 10/27/2025 | $53.32 | $54.39 | $52.58 | $53.43 | 1.75M |
| 10/24/2025 | $52.01 | $53.17 | $52.00 | $52.82 | 1.50M |
| 10/23/2025 | $52.10 | $52.24 | $51.05 | $51.92 | 1.45M |
| 10/22/2025 | $52.17 | $52.93 | $51.70 | $52.25 | 1.39M |
| 10/21/2025 | $52.41 | $52.96 | $52.00 | $52.16 | 1.89M |
| 10/20/2025 | $52.45 | $53.74 | $52.20 | $52.39 | 1.78M |
| 10/17/2025 | $55.08 | $55.34 | $51.69 | $51.85 | 3.10M |