002985.SZ002985.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $34.29 | $34.29 | $32.90 | $33.45 | 13.28M |
| 1/14/2026 | $34.24 | $35.49 | $33.78 | $34.43 | 21.47M |
| 1/13/2026 | $37.80 | $37.82 | $34.18 | $34.32 | 27.05M |
| 1/12/2026 | $34.69 | $35.86 | $34.23 | $35.80 | 22.19M |
| 1/9/2026 | $34.38 | $35.28 | $33.61 | $34.22 | 24.04M |
| 1/8/2026 | $32.50 | $34.50 | $32.47 | $34.07 | 20.53M |
| 1/7/2026 | $32.70 | $32.96 | $31.92 | $32.82 | 14.07M |
| 1/6/2026 | $32.10 | $33.46 | $31.81 | $32.77 | 19.48M |
| 1/5/2026 | $32.69 | $32.69 | $31.53 | $32.37 | 21.71M |
| 12/31/2025 | $31.43 | $31.76 | $31.06 | $31.73 | 13.55M |
| 12/30/2025 | $30.80 | $31.84 | $30.70 | $31.23 | 12.98M |
| 12/29/2025 | $31.37 | $31.82 | $31.20 | $31.53 | 11.30M |
| 12/26/2025 | $31.77 | $31.77 | $31.01 | $31.38 | 15.37M |
| 12/25/2025 | $30.66 | $32.09 | $30.60 | $31.78 | 20.43M |
| 12/24/2025 | $29.94 | $30.95 | $29.86 | $30.70 | 12.70M |
| 12/23/2025 | $30.68 | $30.94 | $30.00 | $30.18 | 12.66M |
| 12/22/2025 | $31.29 | $31.38 | $30.48 | $30.68 | 15.37M |
| 12/19/2025 | $30.45 | $31.79 | $30.19 | $31.28 | 29.08M |
| 12/18/2025 | $27.63 | $30.65 | $27.59 | $30.65 | 20.13M |
| 12/17/2025 | $28.90 | $28.90 | $27.27 | $27.86 | 11.65M |
| 12/16/2025 | $29.41 | $29.44 | $28.66 | $29.07 | 12.75M |
| 12/15/2025 | $28.47 | $29.79 | $28.22 | $29.70 | 16.80M |
| 12/12/2025 | $28.31 | $28.80 | $28.05 | $28.60 | 9.49M |
| 12/11/2025 | $28.22 | $29.25 | $28.04 | $28.26 | 4.92M |
| 12/10/2025 | $27.85 | $28.48 | $27.74 | $28.05 | 3.39M |
| 12/9/2025 | $28.38 | $28.58 | $27.82 | $27.94 | 3.72M |
| 12/8/2025 | $28.47 | $29.15 | $28.27 | $28.28 | 4.86M |
| 12/5/2025 | $27.53 | $28.33 | $27.24 | $28.28 | 4.37M |
| 12/4/2025 | $27.29 | $27.79 | $27.20 | $27.57 | 2.90M |
| 12/3/2025 | $27.78 | $27.92 | $27.16 | $27.31 | 4.03M |
| 12/2/2025 | $28.25 | $28.36 | $27.70 | $27.87 | 3.55M |
| 12/1/2025 | $28.35 | $28.83 | $28.17 | $28.38 | 4.65M |
| 11/28/2025 | $27.66 | $28.07 | $27.62 | $28.03 | 2.95M |
| 11/27/2025 | $27.60 | $27.93 | $27.40 | $27.67 | 2.68M |
| 11/26/2025 | $28.50 | $28.69 | $27.60 | $27.66 | 4.37M |
| 11/25/2025 | $28.65 | $28.88 | $28.28 | $28.57 | 4.05M |
| 11/24/2025 | $27.29 | $28.75 | $27.29 | $28.63 | 5.92M |
| 11/21/2025 | $27.79 | $28.10 | $27.10 | $27.27 | 3.73M |
| 11/20/2025 | $28.20 | $28.30 | $27.87 | $28.03 | 2.46M |
| 11/19/2025 | $28.06 | $28.36 | $27.94 | $28.18 | 2.99M |
| 11/18/2025 | $28.86 | $28.92 | $27.97 | $28.15 | 4.28M |
| 11/17/2025 | $29.01 | $29.34 | $28.78 | $28.82 | 3.68M |
| 11/14/2025 | $28.89 | $29.18 | $28.72 | $28.74 | 2.94M |
| 11/13/2025 | $28.45 | $29.23 | $28.41 | $28.89 | 3.53M |
| 11/12/2025 | $28.81 | $28.88 | $28.12 | $28.52 | 4.29M |
| 11/11/2025 | $29.12 | $29.38 | $28.69 | $28.81 | 3.81M |
| 11/10/2025 | $28.94 | $29.44 | $28.90 | $29.10 | 3.23M |
| 11/7/2025 | $29.27 | $29.27 | $28.66 | $28.96 | 4.17M |
| 11/6/2025 | $28.92 | $30.05 | $28.92 | $29.56 | 6.65M |
| 11/5/2025 | $28.89 | $29.11 | $28.60 | $28.84 | 4.14M |
| 11/4/2025 | $29.60 | $29.86 | $28.95 | $29.16 | 5.53M |
| 11/3/2025 | $29.82 | $30.06 | $28.90 | $29.65 | 6.78M |
| 10/31/2025 | $29.85 | $30.19 | $29.58 | $29.81 | 3.38M |
| 10/30/2025 | $30.36 | $30.36 | $29.83 | $29.87 | 4.60M |
| 10/29/2025 | $30.36 | $30.55 | $30.02 | $30.44 | 4.54M |
| 10/28/2025 | $30.36 | $30.68 | $29.91 | $30.45 | 6.14M |
| 10/27/2025 | $30.22 | $30.38 | $29.80 | $30.36 | 7.57M |
| 10/24/2025 | $29.75 | $30.54 | $29.75 | $30.00 | 8.36M |
| 10/23/2025 | $29.37 | $29.88 | $28.84 | $29.75 | 5.84M |
| 10/22/2025 | $29.60 | $29.74 | $29.25 | $29.36 | 4.65M |
| 10/21/2025 | $29.76 | $30.18 | $29.56 | $29.73 | 6.22M |
| 10/20/2025 | $30.57 | $30.68 | $29.42 | $29.74 | 7.68M |
| 10/17/2025 | $30.94 | $31.19 | $30.10 | $30.16 | 9.09M |