000762.SZ000762.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $28.00 | $29.13 | $27.83 | $28.60 | 34.03M |
| 1/14/2026 | $28.93 | $29.40 | $27.78 | $28.11 | 48.08M |
| 1/13/2026 | $28.98 | $30.39 | $28.60 | $29.11 | 56.21M |
| 1/12/2026 | $28.80 | $29.36 | $28.17 | $28.52 | 33.57M |
| 1/9/2026 | $27.40 | $28.31 | $27.36 | $28.01 | 25.13M |
| 1/8/2026 | $28.10 | $28.93 | $27.35 | $27.70 | 31.84M |
| 1/7/2026 | $28.33 | $28.98 | $27.90 | $28.10 | 30.69M |
| 1/6/2026 | $27.86 | $28.41 | $27.75 | $28.06 | 31.92M |
| 1/5/2026 | $26.60 | $27.59 | $26.31 | $27.38 | 30.97M |
| 12/31/2025 | $26.55 | $27.06 | $26.19 | $26.27 | 16.27M |
| 12/30/2025 | $26.28 | $26.97 | $25.81 | $26.55 | 18.63M |
| 12/29/2025 | $27.67 | $27.78 | $26.54 | $26.61 | 26.49M |
| 12/26/2025 | $27.80 | $27.97 | $27.09 | $27.55 | 30.21M |
| 12/25/2025 | $26.40 | $27.11 | $26.30 | $26.96 | 21.37M |
| 12/24/2025 | $27.08 | $27.65 | $26.66 | $26.97 | 27.13M |
| 12/23/2025 | $26.58 | $27.35 | $26.45 | $26.92 | 26.63M |
| 12/22/2025 | $26.51 | $27.26 | $26.26 | $26.63 | 29.16M |
| 12/19/2025 | $25.63 | $26.48 | $25.05 | $26.28 | 29.47M |
| 12/18/2025 | $25.80 | $26.18 | $25.37 | $25.42 | 19.74M |
| 12/17/2025 | $25.01 | $26.08 | $24.73 | $25.98 | 34.16M |
| 12/16/2025 | $24.74 | $24.84 | $23.97 | $24.44 | 15.18M |
| 12/15/2025 | $24.79 | $25.06 | $24.38 | $24.74 | 16.93M |
| 12/12/2025 | $25.90 | $26.09 | $24.86 | $24.96 | 23.16M |
| 12/11/2025 | $25.83 | $26.28 | $25.45 | $25.45 | 22.46M |
| 12/10/2025 | $25.42 | $25.76 | $24.90 | $25.55 | 19.93M |
| 12/9/2025 | $25.93 | $25.93 | $25.28 | $25.41 | 18.16M |
| 12/8/2025 | $25.56 | $26.38 | $25.50 | $26.13 | 24.46M |
| 12/5/2025 | $25.32 | $25.74 | $25.06 | $25.55 | 17.25M |
| 12/4/2025 | $25.67 | $26.06 | $25.30 | $25.38 | 17.87M |
| 12/3/2025 | $26.49 | $26.78 | $25.47 | $25.64 | 22.74M |
| 12/2/2025 | $26.90 | $26.90 | $26.30 | $26.43 | 15.40M |
| 12/1/2025 | $27.98 | $28.14 | $27.03 | $27.17 | 25.32M |
| 11/28/2025 | $26.82 | $28.10 | $26.80 | $27.66 | 28.69M |
| 11/27/2025 | $26.70 | $27.36 | $26.55 | $26.82 | 20.00M |
| 11/26/2025 | $27.30 | $27.83 | $26.76 | $26.88 | 29.87M |
| 11/25/2025 | $26.10 | $27.17 | $25.75 | $26.85 | 36.22M |
| 11/24/2025 | $26.88 | $26.88 | $25.09 | $25.70 | 53.89M |
| 11/21/2025 | $29.00 | $29.48 | $27.71 | $27.71 | 38.95M |
| 11/20/2025 | $31.00 | $32.59 | $30.52 | $30.79 | 64.17M |
| 11/19/2025 | $30.01 | $31.50 | $29.56 | $30.82 | 66.81M |
| 11/18/2025 | $30.87 | $31.68 | $29.41 | $29.73 | 49.68M |
| 11/17/2025 | $29.32 | $30.78 | $29.32 | $30.38 | 52.43M |
| 11/14/2025 | $29.25 | $29.86 | $28.75 | $28.77 | 33.96M |
| 11/13/2025 | $28.40 | $30.70 | $28.04 | $29.87 | 55.62M |
| 11/12/2025 | $28.50 | $29.03 | $27.53 | $28.18 | 32.33M |
| 11/11/2025 | $29.13 | $29.69 | $28.50 | $28.59 | 34.96M |
| 11/10/2025 | $29.01 | $30.66 | $28.58 | $28.75 | 63.93M |
| 11/7/2025 | $28.70 | $28.77 | $28.00 | $28.62 | 46.71M |
| 11/6/2025 | $26.90 | $29.00 | $26.73 | $28.50 | 60.60M |
| 11/5/2025 | $25.42 | $27.27 | $25.30 | $26.70 | 36.62M |
| 11/4/2025 | $26.20 | $27.37 | $25.68 | $25.85 | 32.76M |
| 11/3/2025 | $26.46 | $26.53 | $25.68 | $26.21 | 30.55M |
| 10/31/2025 | $26.35 | $27.26 | $26.11 | $26.31 | 56.05M |
| 10/30/2025 | $24.82 | $26.90 | $24.51 | $26.60 | 72.15M |
| 10/29/2025 | $24.33 | $25.22 | $24.33 | $24.82 | 23.06M |
| 10/28/2025 | $24.71 | $25.09 | $24.27 | $24.55 | 23.60M |
| 10/27/2025 | $24.30 | $24.89 | $24.26 | $24.50 | 21.27M |
| 10/24/2025 | $24.42 | $24.89 | $24.02 | $24.19 | 25.68M |
| 10/23/2025 | $23.09 | $24.57 | $22.84 | $24.32 | 34.95M |
| 10/22/2025 | $23.38 | $23.38 | $22.76 | $23.01 | 14.41M |
| 10/21/2025 | $23.70 | $24.12 | $23.34 | $23.51 | 15.74M |
| 10/20/2025 | $24.10 | $24.18 | $23.37 | $23.53 | 16.70M |
| 10/17/2025 | $24.24 | $25.22 | $23.50 | $23.78 | 22.80M |