002916.SZ002916.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $222.00 | $226.88 | $219.08 | $222.82 | 9.02M |
| 1/13/2026 | $225.03 | $228.80 | $219.20 | $220.18 | 9.37M |
| 1/12/2026 | $231.43 | $232.01 | $222.01 | $227.55 | 10.11M |
| 1/9/2026 | $233.33 | $236.59 | $225.00 | $232.25 | 7.80M |
| 1/8/2026 | $244.02 | $246.53 | $233.81 | $237.00 | 6.87M |
| 1/7/2026 | $235.09 | $249.54 | $234.63 | $244.30 | 11.75M |
| 1/6/2026 | $240.00 | $240.93 | $225.70 | $234.33 | 12.84M |
| 1/5/2026 | $233.24 | $245.00 | $231.50 | $242.42 | 10.09M |
| 12/31/2025 | $233.93 | $239.39 | $229.30 | $232.29 | 6.49M |
| 12/30/2025 | $234.70 | $238.50 | $227.60 | $233.75 | 9.46M |
| 12/29/2025 | $223.52 | $239.39 | $223.00 | $233.42 | 12.73M |
| 12/26/2025 | $223.10 | $225.29 | $219.37 | $220.38 | 5.85M |
| 12/25/2025 | $227.00 | $228.62 | $219.50 | $224.50 | 6.79M |
| 12/24/2025 | $226.04 | $232.43 | $219.16 | $229.29 | 9.89M |
| 12/23/2025 | $226.02 | $233.50 | $223.00 | $224.59 | 9.26M |
| 12/22/2025 | $223.00 | $229.00 | $216.01 | $226.00 | 15.33M |
| 12/19/2025 | $219.08 | $219.88 | $212.00 | $212.75 | 9.70M |
| 12/18/2025 | $222.00 | $224.00 | $215.15 | $216.68 | 12.28M |
| 12/17/2025 | $203.64 | $222.53 | $199.80 | $222.53 | 17.33M |
| 12/16/2025 | $201.80 | $210.88 | $200.00 | $202.30 | 11.40M |
| 12/15/2025 | $191.01 | $208.78 | $190.60 | $201.78 | 16.57M |
| 12/12/2025 | $193.63 | $195.50 | $186.60 | $192.28 | 10.62M |
| 12/11/2025 | $202.21 | $203.22 | $193.00 | $193.74 | 11.41M |
| 12/10/2025 | $209.20 | $216.80 | $202.20 | $206.15 | 14.47M |
| 12/9/2025 | $197.30 | $209.98 | $197.00 | $205.49 | 14.77M |
| 12/8/2025 | $190.64 | $198.60 | $189.05 | $196.31 | 10.47M |
| 12/5/2025 | $195.55 | $195.55 | $182.36 | $189.95 | 13.52M |
| 12/4/2025 | $193.55 | $195.75 | $189.45 | $195.30 | 4.49M |
| 12/3/2025 | $197.58 | $200.98 | $193.60 | $194.99 | 6.22M |
| 12/2/2025 | $197.12 | $199.50 | $195.47 | $197.59 | 5.12M |
| 12/1/2025 | $197.30 | $199.60 | $191.60 | $197.10 | 7.00M |
| 11/28/2025 | $196.46 | $198.75 | $193.52 | $195.55 | 8.35M |
| 11/27/2025 | $203.63 | $208.50 | $196.80 | $197.86 | 8.57M |
| 11/26/2025 | $198.21 | $212.89 | $196.66 | $204.85 | 10.37M |
| 11/25/2025 | $191.00 | $204.80 | $190.95 | $200.88 | 10.91M |
| 11/24/2025 | $189.64 | $192.76 | $184.00 | $187.41 | 8.08M |
| 11/21/2025 | $192.00 | $194.87 | $188.00 | $188.10 | 7.39M |
| 11/20/2025 | $207.00 | $209.00 | $197.05 | $197.88 | 6.25M |
| 11/19/2025 | $199.08 | $203.50 | $197.00 | $199.96 | 5.26M |
| 11/18/2025 | $199.11 | $205.80 | $199.00 | $200.29 | 5.86M |
| 11/17/2025 | $202.00 | $206.58 | $199.51 | $201.17 | 4.77M |
| 11/14/2025 | $202.60 | $205.96 | $198.68 | $200.32 | 6.21M |
| 11/13/2025 | $205.88 | $209.72 | $204.00 | $207.50 | 6.73M |
| 11/12/2025 | $209.01 | $213.32 | $204.20 | $207.60 | 7.54M |
| 11/11/2025 | $221.87 | $221.87 | $211.50 | $212.06 | 5.90M |
| 11/10/2025 | $224.38 | $225.30 | $210.00 | $218.31 | 9.76M |
| 11/7/2025 | $226.11 | $227.89 | $217.79 | $222.76 | 7.80M |
| 11/6/2025 | $227.00 | $235.00 | $223.00 | $230.50 | 8.86M |
| 11/5/2025 | $213.00 | $228.58 | $212.80 | $226.00 | 7.70M |
| 11/4/2025 | $221.42 | $233.99 | $219.00 | $222.85 | 13.25M |
| 11/3/2025 | $210.00 | $219.60 | $206.36 | $218.83 | 12.08M |
| 10/31/2025 | $231.44 | $231.50 | $212.99 | $214.48 | 11.43M |
| 10/30/2025 | $230.00 | $243.91 | $226.00 | $233.44 | 13.65M |
| 10/29/2025 | $227.40 | $233.11 | $220.00 | $227.80 | 8.63M |
| 10/28/2025 | $218.03 | $232.00 | $218.01 | $224.25 | 11.88M |
| 10/27/2025 | $216.92 | $223.56 | $213.80 | $221.07 | 16.46M |
| 10/24/2025 | $199.00 | $213.08 | $197.00 | $213.08 | 12.47M |
| 10/23/2025 | $201.97 | $203.97 | $190.30 | $193.71 | 10.79M |
| 10/22/2025 | $200.89 | $207.38 | $198.50 | $201.99 | 7.27M |
| 10/21/2025 | $196.09 | $203.92 | $191.00 | $201.20 | 8.31M |
| 10/20/2025 | $199.00 | $205.37 | $193.20 | $194.97 | 9.37M |
| 10/17/2025 | $200.87 | $201.88 | $193.00 | $196.35 | 6.87M |