002912.SZ002912.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $34.88 | $34.88 | $33.60 | $34.23 | 5.15M |
| 1/14/2026 | $33.85 | $35.00 | $33.62 | $34.45 | 7.63M |
| 1/13/2026 | $34.60 | $34.79 | $33.45 | $33.59 | 7.90M |
| 1/12/2026 | $34.15 | $34.80 | $33.00 | $34.54 | 9.99M |
| 1/9/2026 | $31.40 | $34.43 | $31.32 | $33.60 | 10.73M |
| 1/8/2026 | $30.65 | $31.86 | $30.59 | $31.41 | 5.11M |
| 1/7/2026 | $30.72 | $31.09 | $30.50 | $30.72 | 3.54M |
| 1/6/2026 | $30.45 | $30.91 | $30.30 | $30.72 | 3.17M |
| 1/5/2026 | $30.23 | $30.48 | $29.88 | $30.44 | 3.58M |
| 12/31/2025 | $29.25 | $30.29 | $28.94 | $30.14 | 5.36M |
| 12/30/2025 | $29.09 | $29.42 | $29.01 | $29.12 | 2.31M |
| 12/29/2025 | $29.24 | $29.43 | $29.00 | $29.16 | 1.82M |
| 12/26/2025 | $29.40 | $29.63 | $29.13 | $29.24 | 2.31M |
| 12/25/2025 | $29.30 | $29.43 | $29.03 | $29.36 | 2.24M |
| 12/24/2025 | $28.63 | $29.50 | $28.61 | $29.24 | 2.75M |
| 12/23/2025 | $29.40 | $29.49 | $28.58 | $28.83 | 2.81M |
| 12/22/2025 | $28.63 | $29.25 | $28.54 | $28.85 | 2.63M |
| 12/19/2025 | $28.42 | $29.05 | $28.42 | $28.61 | 2.31M |
| 12/18/2025 | $28.17 | $28.84 | $28.15 | $28.56 | 3.01M |
| 12/17/2025 | $28.41 | $28.79 | $27.70 | $28.37 | 4.58M |
| 12/16/2025 | $29.20 | $29.30 | $28.15 | $28.42 | 5.91M |
| 12/15/2025 | $29.40 | $30.88 | $28.50 | $29.66 | 9.11M |
| 12/12/2025 | $29.20 | $31.20 | $29.01 | $30.17 | 10.92M |
| 12/11/2025 | $28.78 | $29.58 | $28.51 | $29.22 | 5.09M |
| 12/10/2025 | $28.70 | $29.00 | $28.38 | $28.87 | 2.13M |
| 12/9/2025 | $29.17 | $29.42 | $28.71 | $28.77 | 2.38M |
| 12/8/2025 | $28.76 | $29.51 | $28.76 | $29.30 | 2.51M |
| 12/5/2025 | $28.48 | $29.00 | $28.21 | $28.75 | 3.04M |
| 12/4/2025 | $28.80 | $28.98 | $28.34 | $28.49 | 2.60M |
| 12/3/2025 | $30.15 | $30.15 | $28.72 | $28.83 | 3.27M |
| 12/2/2025 | $29.97 | $30.16 | $29.52 | $29.70 | 2.45M |
| 12/1/2025 | $30.33 | $30.40 | $29.78 | $29.88 | 4.00M |
| 11/28/2025 | $30.17 | $30.79 | $30.00 | $30.39 | 3.51M |
| 11/27/2025 | $29.73 | $30.75 | $29.60 | $30.26 | 5.06M |
| 11/26/2025 | $30.01 | $30.84 | $29.81 | $29.83 | 3.88M |
| 11/25/2025 | $30.02 | $30.83 | $29.91 | $30.09 | 4.23M |
| 11/24/2025 | $29.27 | $30.20 | $28.82 | $29.90 | 3.83M |
| 11/21/2025 | $29.98 | $30.28 | $28.81 | $29.13 | 4.93M |
| 11/20/2025 | $31.04 | $31.19 | $30.17 | $30.44 | 4.15M |
| 11/19/2025 | $32.23 | $32.30 | $30.54 | $30.72 | 5.71M |
| 11/18/2025 | $31.76 | $32.47 | $31.46 | $32.06 | 6.26M |
| 11/17/2025 | $31.36 | $32.12 | $31.34 | $31.74 | 3.85M |
| 11/14/2025 | $32.04 | $32.40 | $31.44 | $31.45 | 4.95M |
| 11/13/2025 | $32.30 | $32.81 | $31.62 | $32.27 | 5.35M |
| 11/12/2025 | $32.32 | $32.80 | $31.95 | $32.47 | 5.10M |
| 11/11/2025 | $32.50 | $32.85 | $32.16 | $32.48 | 5.47M |
| 11/10/2025 | $32.79 | $32.87 | $32.30 | $32.74 | 5.84M |
| 11/7/2025 | $33.72 | $33.88 | $32.80 | $32.87 | 9.68M |
| 11/6/2025 | $32.70 | $35.56 | $32.39 | $33.95 | 16.64M |
| 11/5/2025 | $32.14 | $32.88 | $31.86 | $32.70 | 11.60M |
| 11/4/2025 | $33.58 | $33.60 | $32.20 | $32.31 | 17.22M |
| 11/3/2025 | $29.55 | $32.54 | $29.55 | $32.54 | 13.20M |
| 10/31/2025 | $29.20 | $29.84 | $29.06 | $29.58 | 5.37M |
| 10/30/2025 | $29.79 | $29.80 | $28.88 | $29.26 | 10.43M |
| 10/29/2025 | $30.49 | $31.16 | $30.13 | $30.60 | 8.75M |
| 10/28/2025 | $30.47 | $30.89 | $29.92 | $30.44 | 7.83M |
| 10/27/2025 | $30.61 | $30.82 | $30.15 | $30.59 | 9.91M |
| 10/24/2025 | $32.02 | $32.98 | $30.57 | $30.61 | 20.68M |
| 10/23/2025 | $31.00 | $31.94 | $30.28 | $31.94 | 13.60M |
| 10/22/2025 | $29.46 | $29.50 | $28.96 | $29.04 | 3.46M |
| 10/21/2025 | $29.47 | $29.64 | $29.18 | $29.46 | 3.93M |
| 10/20/2025 | $28.67 | $29.63 | $28.67 | $29.42 | 6.93M |
| 10/17/2025 | $28.80 | $28.87 | $28.08 | $28.29 | 3.28M |