002978.SZ002978.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $35.66 | $38.19 | $35.66 | $37.47 | 9.62M |
| 1/14/2026 | $37.39 | $37.82 | $36.25 | $36.81 | 13.10M |
| 1/13/2026 | $36.68 | $38.77 | $36.32 | $37.40 | 14.82M |
| 1/12/2026 | $37.78 | $38.25 | $36.61 | $36.92 | 15.48M |
| 1/9/2026 | $35.66 | $37.30 | $35.66 | $36.68 | 13.63M |
| 1/8/2026 | $36.55 | $36.95 | $35.45 | $35.88 | 11.92M |
| 1/7/2026 | $36.85 | $37.52 | $36.05 | $36.73 | 25.21M |
| 1/6/2026 | $32.89 | $36.17 | $32.88 | $36.17 | 19.52M |
| 1/5/2026 | $33.16 | $33.41 | $32.80 | $32.88 | 5.00M |
| 12/31/2025 | $32.65 | $33.09 | $32.62 | $33.05 | 4.11M |
| 12/30/2025 | $32.39 | $32.97 | $32.31 | $32.66 | 5.13M |
| 12/29/2025 | $32.78 | $33.45 | $32.52 | $32.98 | 7.84M |
| 12/26/2025 | $32.06 | $32.96 | $31.97 | $32.74 | 6.85M |
| 12/25/2025 | $31.89 | $32.28 | $31.50 | $32.05 | 5.29M |
| 12/24/2025 | $32.15 | $32.24 | $31.80 | $32.06 | 3.97M |
| 12/23/2025 | $32.00 | $32.48 | $31.79 | $32.06 | 4.28M |
| 12/22/2025 | $32.10 | $32.30 | $31.89 | $31.95 | 5.07M |
| 12/19/2025 | $31.44 | $31.98 | $31.27 | $31.88 | 5.68M |
| 12/18/2025 | $30.71 | $31.85 | $30.60 | $31.36 | 6.30M |
| 12/17/2025 | $30.62 | $30.94 | $30.27 | $30.94 | 3.80M |
| 12/16/2025 | $30.87 | $30.87 | $30.26 | $30.49 | 3.49M |
| 12/15/2025 | $30.91 | $31.33 | $30.86 | $30.89 | 3.40M |
| 12/12/2025 | $30.40 | $31.20 | $30.40 | $31.15 | 8.32M |
| 12/11/2025 | $30.63 | $30.69 | $30.27 | $30.32 | 3.05M |
| 12/10/2025 | $30.45 | $30.69 | $30.12 | $30.62 | 4.22M |
| 12/9/2025 | $30.82 | $30.95 | $30.37 | $30.42 | 4.58M |
| 12/8/2025 | $31.12 | $31.18 | $30.78 | $30.94 | 4.25M |
| 12/5/2025 | $30.57 | $31.10 | $30.37 | $31.09 | 5.50M |
| 12/4/2025 | $31.25 | $31.25 | $30.57 | $30.61 | 4.16M |
| 12/3/2025 | $31.07 | $31.33 | $30.83 | $31.03 | 3.72M |
| 12/2/2025 | $31.35 | $31.35 | $30.89 | $31.11 | 3.15M |
| 12/1/2025 | $31.68 | $32.29 | $31.26 | $31.38 | 5.85M |
| 11/28/2025 | $30.75 | $31.68 | $30.71 | $31.35 | 5.93M |
| 11/27/2025 | $30.65 | $31.34 | $30.65 | $30.72 | 4.74M |
| 11/26/2025 | $30.86 | $31.03 | $30.55 | $30.61 | 4.31M |
| 11/25/2025 | $30.89 | $31.24 | $30.68 | $30.85 | 4.74M |
| 11/24/2025 | $31.20 | $31.22 | $30.24 | $30.56 | 5.93M |
| 11/21/2025 | $32.60 | $32.80 | $30.70 | $30.74 | 10.77M |
| 11/20/2025 | $32.50 | $34.00 | $32.40 | $33.05 | 8.89M |
| 11/19/2025 | $32.77 | $33.46 | $31.97 | $32.40 | 5.31M |
| 11/18/2025 | $33.29 | $34.25 | $32.48 | $32.83 | 8.00M |
| 11/17/2025 | $32.66 | $33.60 | $32.59 | $33.50 | 6.89M |
| 11/14/2025 | $33.01 | $33.37 | $32.80 | $32.80 | 4.94M |
| 11/13/2025 | $32.90 | $33.80 | $32.90 | $33.34 | 8.18M |
| 11/12/2025 | $33.11 | $33.33 | $32.49 | $32.97 | 4.66M |
| 11/11/2025 | $33.05 | $33.38 | $32.73 | $33.11 | 5.49M |
| 11/10/2025 | $33.18 | $33.66 | $32.75 | $33.03 | 7.19M |
| 11/7/2025 | $32.00 | $33.69 | $31.85 | $33.07 | 11.99M |
| 11/6/2025 | $31.35 | $32.29 | $31.28 | $32.17 | 6.81M |
| 11/5/2025 | $30.59 | $31.60 | $30.50 | $31.40 | 5.14M |
| 11/4/2025 | $31.50 | $31.58 | $30.69 | $30.89 | 4.88M |
| 11/3/2025 | $32.06 | $32.09 | $31.11 | $31.59 | 5.99M |
| 10/31/2025 | $32.00 | $32.62 | $31.83 | $32.06 | 5.63M |
| 10/30/2025 | $32.02 | $32.38 | $31.59 | $32.31 | 7.15M |
| 10/29/2025 | $31.30 | $32.28 | $31.20 | $32.15 | 5.96M |
| 10/28/2025 | $31.66 | $31.83 | $31.24 | $31.34 | 6.33M |
| 10/27/2025 | $31.70 | $31.97 | $31.41 | $31.83 | 6.25M |
| 10/24/2025 | $32.20 | $32.72 | $31.76 | $31.92 | 5.35M |
| 10/23/2025 | $31.51 | $32.01 | $31.07 | $31.95 | 4.76M |
| 10/22/2025 | $31.71 | $31.83 | $31.40 | $31.56 | 3.17M |
| 10/21/2025 | $31.97 | $32.32 | $31.79 | $31.91 | 4.68M |
| 10/20/2025 | $32.34 | $32.45 | $31.64 | $31.78 | 5.65M |
| 10/17/2025 | $33.30 | $33.79 | $32.22 | $32.23 | 5.17M |