002920.SZ002920.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $132.00 | $139.38 | $132.00 | $138.10 | 8.12M |
| 1/13/2026 | $137.00 | $140.21 | $134.00 | $138.02 | 17.52M |
| 1/12/2026 | $134.65 | $139.50 | $133.50 | $138.82 | 18.91M |
| 1/9/2026 | $132.00 | $137.28 | $131.50 | $134.65 | 18.45M |
| 1/8/2026 | $133.44 | $135.69 | $131.62 | $132.81 | 23.29M |
| 1/7/2026 | $139.99 | $142.79 | $136.88 | $137.57 | 30.58M |
| 1/6/2026 | $126.90 | $137.39 | $126.58 | $137.39 | 23.03M |
| 1/5/2026 | $121.08 | $125.67 | $120.97 | $124.90 | 12.28M |
| 12/31/2025 | $122.16 | $122.38 | $119.66 | $120.30 | 7.60M |
| 12/30/2025 | $120.01 | $122.85 | $119.45 | $122.14 | 11.53M |
| 12/29/2025 | $122.20 | $122.69 | $120.22 | $121.35 | 11.29M |
| 12/26/2025 | $124.14 | $125.49 | $122.10 | $122.70 | 12.33M |
| 12/25/2025 | $126.05 | $126.19 | $124.02 | $124.68 | 11.97M |
| 12/24/2025 | $124.90 | $128.53 | $124.90 | $127.32 | 13.93M |
| 12/23/2025 | $125.31 | $127.68 | $124.02 | $124.69 | 13.62M |
| 12/22/2025 | $128.00 | $131.88 | $125.41 | $126.50 | 23.59M |
| 12/19/2025 | $117.06 | $127.70 | $117.01 | $125.00 | 20.43M |
| 12/18/2025 | $117.00 | $120.22 | $116.46 | $116.88 | 10.76M |
| 12/17/2025 | $114.92 | $120.71 | $114.92 | $119.30 | 18.64M |
| 12/16/2025 | $117.09 | $118.98 | $114.01 | $114.79 | 18.78M |
| 12/15/2025 | $112.49 | $113.38 | $111.03 | $111.19 | 6.16M |
| 12/12/2025 | $108.31 | $114.00 | $107.68 | $113.51 | 12.60M |
| 12/11/2025 | $109.80 | $111.12 | $108.30 | $108.31 | 4.08M |
| 12/10/2025 | $108.30 | $109.85 | $107.80 | $109.80 | 4.57M |
| 12/9/2025 | $111.00 | $111.00 | $108.90 | $109.04 | 4.87M |
| 12/8/2025 | $111.15 | $111.59 | $110.61 | $111.06 | 4.83M |
| 12/5/2025 | $109.54 | $110.82 | $108.72 | $110.57 | 4.70M |
| 12/4/2025 | $109.00 | $109.58 | $107.81 | $108.64 | 3.27M |
| 12/3/2025 | $109.00 | $109.49 | $108.03 | $108.50 | 2.87M |
| 12/2/2025 | $111.30 | $111.44 | $109.00 | $109.40 | 4.40M |
| 12/1/2025 | $110.02 | $111.37 | $109.11 | $111.30 | 5.40M |
| 11/28/2025 | $108.11 | $110.13 | $107.60 | $109.99 | 5.09M |
| 11/27/2025 | $108.89 | $110.22 | $107.90 | $108.09 | 4.73M |
| 11/26/2025 | $108.82 | $109.96 | $108.37 | $108.63 | 4.02M |
| 11/25/2025 | $108.73 | $110.64 | $108.73 | $109.41 | 6.00M |
| 11/24/2025 | $107.33 | $108.40 | $106.00 | $108.15 | 5.02M |
| 11/21/2025 | $108.00 | $109.19 | $106.81 | $107.43 | 5.13M |
| 11/20/2025 | $110.50 | $110.64 | $108.23 | $109.02 | 4.70M |
| 11/19/2025 | $109.20 | $110.07 | $107.80 | $108.20 | 4.56M |
| 11/18/2025 | $110.30 | $110.65 | $109.20 | $109.40 | 4.43M |
| 11/17/2025 | $112.11 | $112.65 | $109.80 | $110.79 | 7.68M |
| 11/14/2025 | $114.69 | $115.49 | $113.13 | $113.14 | 5.56M |
| 11/13/2025 | $115.90 | $116.39 | $114.61 | $115.74 | 4.72M |
| 11/12/2025 | $115.57 | $116.84 | $114.49 | $116.21 | 4.34M |
| 11/11/2025 | $117.81 | $118.40 | $115.82 | $116.00 | 5.55M |
| 11/10/2025 | $115.50 | $118.42 | $114.13 | $117.67 | 8.78M |
| 11/7/2025 | $115.56 | $116.47 | $114.63 | $115.20 | 5.27M |
| 11/6/2025 | $114.00 | $116.76 | $113.79 | $116.48 | 7.74M |
| 11/5/2025 | $112.00 | $114.38 | $111.70 | $113.38 | 6.07M |
| 11/4/2025 | $116.63 | $116.70 | $112.75 | $113.70 | 9.06M |
| 11/3/2025 | $118.02 | $118.70 | $115.10 | $116.80 | 8.74M |
| 10/31/2025 | $118.40 | $120.39 | $118.21 | $118.48 | 7.74M |
| 10/30/2025 | $120.24 | $120.25 | $117.48 | $118.28 | 10.44M |
| 10/29/2025 | $119.80 | $120.30 | $118.60 | $120.30 | 11.10M |
| 10/28/2025 | $123.00 | $123.47 | $119.70 | $120.00 | 26.05M |
| 10/27/2025 | $131.00 | $131.70 | $127.70 | $129.13 | 12.25M |
| 10/24/2025 | $125.98 | $128.68 | $125.90 | $128.15 | 9.59M |
| 10/23/2025 | $124.30 | $125.00 | $121.43 | $124.46 | 7.01M |
| 10/22/2025 | $124.52 | $126.60 | $124.01 | $124.91 | 5.23M |
| 10/21/2025 | $125.60 | $126.58 | $123.31 | $125.65 | 8.29M |
| 10/20/2025 | $126.31 | $126.99 | $123.31 | $124.37 | 10.49M |
| 10/17/2025 | $137.00 | $137.97 | $124.86 | $124.92 | 19.36M |
| 10/16/2025 | $137.00 | $142.62 | $134.58 | $138.73 | 10.37M |