002992.SZ002992.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $47.00 | $47.57 | $46.74 | $46.89 | 1.47M |
| 1/14/2026 | $47.09 | $47.95 | $46.62 | $47.20 | 2.63M |
| 1/13/2026 | $48.87 | $48.89 | $46.88 | $47.08 | 3.55M |
| 1/12/2026 | $48.70 | $49.13 | $47.83 | $48.92 | 2.57M |
| 1/9/2026 | $48.06 | $48.75 | $47.81 | $48.39 | 2.04M |
| 1/8/2026 | $48.22 | $49.06 | $48.00 | $48.32 | 1.59M |
| 1/7/2026 | $48.70 | $48.70 | $47.99 | $48.22 | 1.31M |
| 1/6/2026 | $48.26 | $48.89 | $47.76 | $48.70 | 2.04M |
| 1/5/2026 | $47.75 | $48.47 | $47.75 | $48.14 | 1.46M |
| 12/31/2025 | $48.50 | $48.83 | $47.38 | $47.61 | 1.85M |
| 12/30/2025 | $49.70 | $49.71 | $48.50 | $48.54 | 1.68M |
| 12/29/2025 | $49.90 | $50.27 | $49.51 | $49.62 | 807,400 |
| 12/26/2025 | $50.70 | $51.01 | $49.80 | $49.97 | 1.20M |
| 12/25/2025 | $50.74 | $51.20 | $50.18 | $50.69 | 804,500 |
| 12/24/2025 | $48.69 | $51.65 | $48.69 | $50.74 | 2.36M |
| 12/23/2025 | $49.49 | $50.20 | $48.50 | $48.69 | 1.05M |
| 12/22/2025 | $48.58 | $49.88 | $48.58 | $49.49 | 955,800 |
| 12/19/2025 | $49.00 | $50.16 | $48.69 | $48.80 | 889,236 |
| 12/18/2025 | $49.54 | $49.98 | $48.88 | $49.05 | 844,300 |
| 12/17/2025 | $48.59 | $49.75 | $47.82 | $49.54 | 1.35M |
| 12/16/2025 | $50.10 | $50.26 | $48.13 | $48.60 | 1.94M |
| 12/15/2025 | $51.32 | $51.78 | $50.12 | $50.31 | 1.30M |
| 12/12/2025 | $51.67 | $51.96 | $50.91 | $51.39 | 1.19M |
| 12/11/2025 | $52.92 | $53.34 | $51.73 | $51.83 | 1.44M |
| 12/10/2025 | $52.90 | $53.98 | $52.69 | $53.18 | 1.83M |
| 12/9/2025 | $52.76 | $53.11 | $52.00 | $52.75 | 1.33M |
| 12/8/2025 | $53.59 | $54.50 | $52.88 | $52.97 | 2.40M |
| 12/5/2025 | $52.22 | $54.78 | $51.82 | $53.41 | 4.01M |
| 12/4/2025 | $49.28 | $53.79 | $48.24 | $52.23 | 5.04M |
| 12/3/2025 | $51.75 | $52.50 | $49.00 | $49.00 | 2.97M |
| 12/2/2025 | $49.32 | $51.89 | $48.65 | $51.58 | 2.30M |
| 12/1/2025 | $49.27 | $49.70 | $48.91 | $49.32 | 984,125 |
| 11/28/2025 | $49.12 | $49.34 | $48.55 | $49.27 | 884,200 |
| 11/27/2025 | $48.93 | $50.00 | $48.20 | $49.13 | 1.62M |
| 11/26/2025 | $48.54 | $49.19 | $48.14 | $48.45 | 940,200 |
| 11/25/2025 | $48.02 | $48.99 | $47.66 | $48.46 | 1.24M |
| 11/24/2025 | $47.13 | $47.89 | $47.05 | $47.62 | 1.08M |
| 11/21/2025 | $49.00 | $49.32 | $46.86 | $47.09 | 1.74M |
| 11/20/2025 | $50.50 | $51.47 | $48.98 | $49.40 | 1.75M |
| 11/19/2025 | $51.10 | $51.43 | $50.00 | $50.09 | 1.33M |
| 11/18/2025 | $51.69 | $52.35 | $51.00 | $51.33 | 1.22M |
| 11/17/2025 | $51.34 | $53.20 | $51.20 | $51.70 | 2.46M |
| 11/14/2025 | $50.67 | $52.16 | $49.91 | $51.48 | 2.51M |
| 11/13/2025 | $50.41 | $52.50 | $50.11 | $50.92 | 2.11M |
| 11/12/2025 | $51.72 | $51.74 | $49.86 | $50.64 | 1.69M |
| 11/11/2025 | $52.42 | $52.45 | $51.60 | $51.69 | 940,600 |
| 11/10/2025 | $52.70 | $53.53 | $51.90 | $52.20 | 1.50M |
| 11/7/2025 | $52.78 | $53.46 | $52.66 | $52.70 | 1.20M |
| 11/6/2025 | $51.80 | $53.95 | $51.50 | $53.26 | 2.47M |
| 11/5/2025 | $51.46 | $52.33 | $51.20 | $51.90 | 1.20M |
| 11/4/2025 | $53.40 | $53.40 | $51.46 | $51.81 | 1.62M |
| 11/3/2025 | $53.28 | $53.61 | $52.36 | $53.33 | 1.28M |
| 10/31/2025 | $52.86 | $53.95 | $52.78 | $53.61 | 1.37M |
| 10/30/2025 | $53.15 | $54.32 | $52.76 | $52.95 | 1.66M |
| 10/29/2025 | $53.25 | $54.21 | $52.95 | $53.68 | 1.40M |
| 10/28/2025 | $53.56 | $54.08 | $53.25 | $53.56 | 1.23M |
| 10/27/2025 | $53.89 | $54.56 | $53.16 | $53.85 | 1.58M |
| 10/24/2025 | $52.87 | $53.90 | $52.55 | $53.64 | 1.59M |
| 10/23/2025 | $52.18 | $52.94 | $51.54 | $52.85 | 1.14M |
| 10/22/2025 | $52.40 | $52.89 | $51.82 | $52.18 | 959,150 |
| 10/21/2025 | $52.17 | $53.50 | $52.17 | $52.63 | 1.21M |
| 10/20/2025 | $52.55 | $52.61 | $51.37 | $52.01 | 1.40M |
| 10/17/2025 | $53.40 | $53.67 | $51.25 | $51.32 | 2.09M |