002975.SZ002975.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $75.54 | $77.96 | $75.30 | $77.96 | 3.62M |
| 1/14/2026 | $77.66 | $78.18 | $75.28 | $76.72 | 5.12M |
| 1/13/2026 | $79.32 | $80.33 | $77.00 | $77.37 | 4.55M |
| 1/12/2026 | $80.00 | $80.80 | $77.57 | $79.70 | 4.86M |
| 1/9/2026 | $80.52 | $81.24 | $79.00 | $79.26 | 4.80M |
| 1/8/2026 | $82.00 | $84.50 | $80.52 | $81.36 | 5.21M |
| 1/7/2026 | $79.77 | $84.00 | $79.60 | $82.05 | 5.01M |
| 1/6/2026 | $82.16 | $82.68 | $79.88 | $80.48 | 5.03M |
| 1/5/2026 | $77.45 | $83.25 | $77.45 | $82.25 | 7.69M |
| 12/31/2025 | $78.66 | $79.39 | $76.76 | $77.00 | 3.53M |
| 12/30/2025 | $78.42 | $79.75 | $77.72 | $78.30 | 3.51M |
| 12/29/2025 | $79.76 | $80.06 | $77.88 | $78.59 | 4.72M |
| 12/26/2025 | $80.60 | $82.45 | $79.85 | $80.11 | 4.22M |
| 12/25/2025 | $80.11 | $82.31 | $80.07 | $81.40 | 5.49M |
| 12/24/2025 | $80.01 | $82.45 | $78.60 | $81.55 | 9.74M |
| 12/23/2025 | $76.58 | $79.38 | $76.15 | $78.60 | 6.59M |
| 12/22/2025 | $74.51 | $78.22 | $74.30 | $76.68 | 6.58M |
| 12/19/2025 | $74.68 | $74.68 | $72.61 | $73.39 | 4.36M |
| 12/18/2025 | $73.00 | $74.47 | $71.27 | $73.36 | 6.79M |
| 12/17/2025 | $69.78 | $74.75 | $69.25 | $74.75 | 8.01M |
| 12/16/2025 | $70.01 | $70.86 | $68.10 | $69.10 | 3.25M |
| 12/15/2025 | $71.64 | $71.80 | $69.73 | $70.67 | 4.28M |
| 12/12/2025 | $73.50 | $73.72 | $71.05 | $72.58 | 5.38M |
| 12/11/2025 | $76.80 | $76.80 | $73.51 | $73.63 | 4.12M |
| 12/10/2025 | $77.09 | $77.10 | $72.45 | $75.96 | 7.80M |
| 12/9/2025 | $73.00 | $77.80 | $72.57 | $77.10 | 9.45M |
| 12/8/2025 | $73.48 | $76.26 | $72.60 | $75.45 | 6.33M |
| 12/5/2025 | $72.30 | $76.18 | $71.28 | $73.40 | 7.47M |
| 12/4/2025 | $75.15 | $75.60 | $72.12 | $72.31 | 6.51M |
| 12/3/2025 | $74.60 | $75.47 | $73.45 | $74.88 | 5.11M |
| 12/2/2025 | $76.22 | $76.37 | $73.98 | $74.82 | 5.32M |
| 12/1/2025 | $77.99 | $78.93 | $76.00 | $76.68 | 7.90M |
| 11/28/2025 | $81.44 | $82.00 | $78.03 | $79.75 | 11.72M |
| 11/27/2025 | $77.27 | $84.73 | $77.27 | $83.00 | 17.22M |
| 11/26/2025 | $77.99 | $79.84 | $76.00 | $77.03 | 10.69M |
| 11/25/2025 | $70.73 | $77.00 | $70.16 | $77.00 | 6.47M |
| 11/24/2025 | $70.58 | $70.89 | $68.45 | $70.00 | 4.04M |
| 11/21/2025 | $70.05 | $71.97 | $69.46 | $69.55 | 4.47M |
| 11/20/2025 | $75.19 | $75.93 | $72.01 | $73.17 | 4.78M |
| 11/19/2025 | $73.50 | $74.20 | $71.70 | $72.82 | 3.62M |
| 11/18/2025 | $72.81 | $75.18 | $72.37 | $73.64 | 4.16M |
| 11/17/2025 | $72.00 | $75.75 | $71.40 | $73.80 | 5.83M |
| 11/14/2025 | $75.12 | $76.25 | $72.77 | $73.70 | 7.04M |
| 11/13/2025 | $77.85 | $79.47 | $75.70 | $78.18 | 7.03M |
| 11/12/2025 | $73.67 | $79.77 | $73.24 | $79.30 | 9.77M |
| 11/11/2025 | $76.14 | $78.34 | $73.88 | $74.81 | 5.53M |
| 11/10/2025 | $75.77 | $77.00 | $73.77 | $76.06 | 6.50M |
| 11/7/2025 | $76.80 | $78.50 | $75.00 | $75.68 | 9.24M |
| 11/6/2025 | $69.33 | $76.26 | $69.33 | $76.26 | 11.61M |
| 11/5/2025 | $66.01 | $70.02 | $66.01 | $69.33 | 7.17M |
| 11/4/2025 | $69.07 | $71.00 | $68.50 | $69.32 | 7.07M |
| 11/3/2025 | $70.88 | $71.50 | $67.78 | $70.50 | 11.44M |
| 10/31/2025 | $69.98 | $75.76 | $65.89 | $72.27 | 19.02M |
| 10/30/2025 | $68.87 | $68.87 | $67.80 | $68.87 | 5.07M |
| 10/29/2025 | $60.28 | $63.21 | $59.80 | $62.61 | 6.81M |
| 10/28/2025 | $59.35 | $61.26 | $59.00 | $60.88 | 5.45M |
| 10/27/2025 | $58.00 | $61.08 | $56.80 | $59.34 | 6.83M |
| 10/24/2025 | $54.90 | $56.81 | $54.90 | $56.60 | 2.99M |
| 10/23/2025 | $55.03 | $55.67 | $53.82 | $54.95 | 2.13M |
| 10/22/2025 | $55.86 | $56.30 | $55.25 | $55.58 | 1.97M |
| 10/21/2025 | $54.80 | $56.66 | $54.34 | $56.05 | 3.39M |
| 10/20/2025 | $54.25 | $55.40 | $54.03 | $54.50 | 2.59M |
| 10/17/2025 | $56.34 | $56.48 | $53.41 | $53.48 | 3.64M |