002959.SZ002959.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $44.01 | $44.29 | $43.80 | $44.00 | 1.40M |
| 1/14/2026 | $44.11 | $44.50 | $43.67 | $43.97 | 2.49M |
| 1/13/2026 | $44.12 | $44.54 | $43.85 | $44.12 | 2.38M |
| 1/12/2026 | $44.10 | $44.25 | $43.50 | $44.11 | 2.33M |
| 1/9/2026 | $43.00 | $43.76 | $42.92 | $43.67 | 2.33M |
| 1/8/2026 | $42.88 | $43.10 | $42.61 | $42.98 | 1.29M |
| 1/7/2026 | $43.29 | $43.29 | $42.73 | $42.88 | 1.29M |
| 1/6/2026 | $42.70 | $43.16 | $42.58 | $43.15 | 1.92M |
| 1/5/2026 | $42.30 | $42.68 | $42.30 | $42.68 | 1.55M |
| 12/31/2025 | $42.28 | $42.54 | $41.72 | $42.23 | 1.28M |
| 12/30/2025 | $42.40 | $42.48 | $42.11 | $42.11 | 1.23M |
| 12/29/2025 | $42.79 | $43.04 | $42.39 | $42.54 | 1.34M |
| 12/26/2025 | $42.75 | $42.95 | $42.60 | $42.78 | 1.14M |
| 12/25/2025 | $43.09 | $43.24 | $42.70 | $42.78 | 2.30M |
| 12/24/2025 | $43.78 | $43.85 | $43.34 | $43.45 | 962,877 |
| 12/23/2025 | $43.97 | $44.01 | $43.42 | $43.50 | 1.70M |
| 12/22/2025 | $43.70 | $44.06 | $43.58 | $43.97 | 1.75M |
| 12/19/2025 | $42.99 | $43.88 | $42.83 | $43.77 | 2.11M |
| 12/18/2025 | $42.79 | $43.08 | $42.51 | $42.92 | 1.49M |
| 12/17/2025 | $43.06 | $43.35 | $42.33 | $42.93 | 2.41M |
| 12/16/2025 | $42.30 | $43.30 | $42.17 | $42.68 | 2.94M |
| 12/15/2025 | $42.42 | $42.67 | $42.05 | $42.30 | 1.42M |
| 12/12/2025 | $42.65 | $42.90 | $42.07 | $42.42 | 2.43M |
| 12/11/2025 | $43.04 | $43.24 | $42.52 | $42.74 | 1.14M |
| 12/10/2025 | $42.56 | $43.18 | $42.51 | $43.09 | 1.07M |
| 12/9/2025 | $43.15 | $43.52 | $42.78 | $42.84 | 1.26M |
| 12/8/2025 | $43.56 | $43.69 | $43.32 | $43.36 | 1.06M |
| 12/5/2025 | $43.10 | $43.49 | $42.70 | $43.42 | 1.05M |
| 12/4/2025 | $43.80 | $43.85 | $43.01 | $43.10 | 1.42M |
| 12/3/2025 | $43.75 | $44.10 | $43.57 | $43.82 | 1.38M |
| 12/2/2025 | $44.27 | $44.27 | $43.68 | $43.76 | 1.05M |
| 12/1/2025 | $44.14 | $44.44 | $43.91 | $44.23 | 1.34M |
| 11/28/2025 | $44.10 | $44.17 | $43.72 | $44.15 | 942,529 |
| 11/27/2025 | $44.61 | $44.75 | $44.13 | $44.17 | 1.36M |
| 11/26/2025 | $44.28 | $44.73 | $44.28 | $44.48 | 1.02M |
| 11/25/2025 | $44.08 | $44.57 | $43.84 | $44.28 | 1.57M |
| 11/24/2025 | $44.08 | $44.47 | $43.67 | $43.94 | 1.52M |
| 11/21/2025 | $44.60 | $45.09 | $44.00 | $44.00 | 1.73M |
| 11/20/2025 | $44.96 | $45.40 | $44.32 | $44.88 | 1.64M |
| 11/19/2025 | $45.62 | $45.64 | $44.59 | $44.78 | 1.61M |
| 11/18/2025 | $45.71 | $45.77 | $45.20 | $45.45 | 1.44M |
| 11/17/2025 | $46.39 | $46.55 | $45.56 | $45.79 | 2.17M |
| 11/14/2025 | $47.04 | $47.89 | $46.38 | $46.39 | 2.71M |
| 11/13/2025 | $46.40 | $47.15 | $46.03 | $47.04 | 2.68M |
| 11/12/2025 | $45.79 | $46.93 | $45.60 | $46.50 | 3.11M |
| 11/11/2025 | $45.81 | $46.16 | $45.25 | $45.85 | 2.63M |
| 11/10/2025 | $45.03 | $45.66 | $44.80 | $45.52 | 2.59M |
| 11/7/2025 | $45.00 | $45.05 | $44.74 | $44.99 | 1.30M |
| 11/6/2025 | $45.10 | $45.29 | $44.87 | $45.01 | 1.49M |
| 11/5/2025 | $44.66 | $45.19 | $44.57 | $45.07 | 1.58M |
| 11/4/2025 | $45.99 | $46.00 | $44.77 | $45.00 | 3.70M |
| 11/3/2025 | $48.19 | $48.29 | $45.57 | $46.25 | 6.16M |
| 10/31/2025 | $48.19 | $48.75 | $47.45 | $48.20 | 2.03M |
| 10/30/2025 | $49.26 | $49.55 | $48.41 | $48.48 | 1.22M |
| 10/29/2025 | $50.04 | $50.29 | $49.18 | $49.48 | 1.25M |
| 10/28/2025 | $50.10 | $50.40 | $49.58 | $49.90 | 1.33M |
| 10/27/2025 | $48.91 | $50.12 | $48.82 | $49.44 | 1.80M |
| 10/24/2025 | $48.67 | $48.94 | $48.40 | $48.66 | 771,214 |
| 10/23/2025 | $48.18 | $48.85 | $48.00 | $48.70 | 882,299 |
| 10/22/2025 | $48.03 | $48.57 | $48.03 | $48.30 | 885,550 |
| 10/21/2025 | $48.05 | $48.49 | $47.75 | $48.17 | 1.04M |
| 10/20/2025 | $48.07 | $48.38 | $47.36 | $47.80 | 1.30M |
| 10/17/2025 | $48.77 | $49.21 | $47.75 | $48.08 | 1.35M |