002938.SZ002938.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $51.90 | $54.30 | $51.62 | $52.00 | 38.43M |
| 1/12/2026 | $53.42 | $53.43 | $51.44 | $51.91 | 39.83M |
| 1/9/2026 | $52.28 | $54.77 | $51.05 | $53.42 | 40.05M |
| 1/8/2026 | $53.66 | $54.96 | $52.71 | $52.85 | 38.14M |
| 1/7/2026 | $54.51 | $55.38 | $51.98 | $53.77 | 35.61M |
| 1/6/2026 | $51.83 | $54.15 | $51.55 | $53.16 | 41.20M |
| 1/5/2026 | $50.76 | $52.37 | $50.32 | $51.85 | 36.61M |
| 12/31/2025 | $51.30 | $52.73 | $50.19 | $50.58 | 27.41M |
| 12/30/2025 | $50.96 | $52.38 | $50.52 | $51.21 | 21.24M |
| 12/29/2025 | $51.04 | $52.58 | $50.80 | $51.35 | 25.15M |
| 12/26/2025 | $51.60 | $52.31 | $50.21 | $51.04 | 24.73M |
| 12/25/2025 | $52.38 | $53.00 | $51.66 | $51.93 | 22.14M |
| 12/24/2025 | $51.62 | $53.87 | $50.38 | $52.87 | 46.46M |
| 12/23/2025 | $50.50 | $51.36 | $50.20 | $50.51 | 23.26M |
| 12/22/2025 | $49.18 | $51.20 | $49.07 | $50.65 | 33.97M |
| 12/19/2025 | $49.98 | $50.15 | $48.61 | $48.62 | 18.88M |
| 12/18/2025 | $50.31 | $50.95 | $49.30 | $49.36 | 24.89M |
| 12/17/2025 | $48.63 | $51.50 | $48.22 | $51.25 | 36.26M |
| 12/16/2025 | $47.79 | $49.41 | $47.64 | $48.64 | 32.97M |
| 12/15/2025 | $48.88 | $48.89 | $47.41 | $47.89 | 32.42M |
| 12/12/2025 | $50.39 | $50.64 | $48.40 | $49.78 | 38.33M |
| 12/11/2025 | $51.29 | $53.00 | $50.65 | $50.75 | 32.38M |
| 12/10/2025 | $52.00 | $52.14 | $50.00 | $51.55 | 35.63M |
| 12/9/2025 | $49.60 | $53.50 | $49.49 | $52.80 | 59.58M |
| 12/8/2025 | $48.50 | $50.28 | $48.03 | $49.79 | 39.27M |
| 12/5/2025 | $48.53 | $49.07 | $47.80 | $48.66 | 28.66M |
| 12/4/2025 | $48.52 | $49.43 | $47.60 | $48.53 | 27.74M |
| 12/3/2025 | $50.26 | $50.76 | $48.60 | $48.90 | 38.94M |
| 12/2/2025 | $50.53 | $51.87 | $49.80 | $50.25 | 69.58M |
| 12/1/2025 | $45.12 | $49.64 | $44.54 | $49.64 | 64.05M |
| 11/28/2025 | $44.55 | $45.34 | $44.37 | $45.13 | 17.31M |
| 11/27/2025 | $44.87 | $46.58 | $44.82 | $44.87 | 27.33M |
| 11/26/2025 | $44.70 | $45.99 | $44.33 | $45.11 | 32.14M |
| 11/25/2025 | $43.26 | $45.99 | $43.26 | $45.15 | 41.83M |
| 11/24/2025 | $42.57 | $43.78 | $42.21 | $42.77 | 25.37M |
| 11/21/2025 | $42.84 | $43.79 | $42.28 | $42.31 | 23.98M |
| 11/20/2025 | $45.30 | $45.47 | $43.81 | $43.81 | 17.94M |
| 11/19/2025 | $44.31 | $44.76 | $43.80 | $44.20 | 14.41M |
| 11/18/2025 | $44.08 | $45.28 | $43.77 | $44.51 | 21.45M |
| 11/17/2025 | $44.57 | $45.55 | $44.19 | $44.39 | 23.48M |
| 11/14/2025 | $46.01 | $46.02 | $44.58 | $44.58 | 30.93M |
| 11/13/2025 | $46.86 | $46.95 | $46.02 | $46.68 | 22.35M |
| 11/12/2025 | $47.65 | $48.06 | $46.23 | $46.80 | 28.58M |
| 11/11/2025 | $49.75 | $49.81 | $47.66 | $47.92 | 21.41M |
| 11/10/2025 | $50.58 | $50.80 | $48.31 | $49.11 | 26.30M |
| 11/7/2025 | $51.06 | $51.33 | $49.58 | $50.20 | 26.87M |
| 11/6/2025 | $51.50 | $52.58 | $50.40 | $52.05 | 32.09M |
| 11/5/2025 | $50.10 | $51.65 | $49.68 | $51.09 | 23.41M |
| 11/4/2025 | $52.51 | $53.78 | $51.38 | $51.80 | 25.74M |
| 11/3/2025 | $52.33 | $52.58 | $50.10 | $52.17 | 31.22M |
| 10/31/2025 | $55.20 | $56.01 | $52.55 | $52.55 | 52.28M |
| 10/30/2025 | $58.00 | $59.02 | $56.72 | $58.14 | 36.80M |
| 10/29/2025 | $59.05 | $60.34 | $57.43 | $58.55 | 43.10M |
| 10/28/2025 | $55.50 | $60.00 | $55.06 | $57.90 | 54.92M |
| 10/27/2025 | $53.70 | $56.63 | $53.25 | $56.47 | 50.86M |
| 10/24/2025 | $51.00 | $53.03 | $50.76 | $52.84 | 31.89M |
| 10/23/2025 | $51.32 | $51.88 | $49.35 | $50.03 | 25.38M |
| 10/22/2025 | $51.00 | $52.78 | $50.67 | $52.05 | 25.10M |
| 10/21/2025 | $49.66 | $52.00 | $48.82 | $51.96 | 42.14M |
| 10/20/2025 | $47.33 | $49.30 | $47.33 | $48.21 | 22.63M |
| 10/17/2025 | $48.68 | $48.77 | $46.60 | $46.75 | 22.56M |
| 10/16/2025 | $48.98 | $49.57 | $48.50 | $48.88 | 18.12M |
| 10/15/2025 | $47.46 | $49.34 | $46.90 | $49.17 | 28.82M |