000766.SZ000766.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $27.30 | $27.70 | $26.75 | $27.00 | 21.46M |
| 1/13/2026 | $27.89 | $28.44 | $27.12 | $27.15 | 32.93M |
| 1/12/2026 | $25.45 | $27.87 | $25.45 | $27.87 | 46.86M |
| 1/9/2026 | $24.89 | $25.39 | $24.24 | $25.34 | 25.75M |
| 1/8/2026 | $26.80 | $26.85 | $24.85 | $25.10 | 37.98M |
| 1/7/2026 | $26.44 | $26.69 | $26.01 | $26.24 | 16.53M |
| 1/6/2026 | $26.86 | $27.17 | $26.55 | $26.64 | 16.71M |
| 1/5/2026 | $27.38 | $27.44 | $25.50 | $26.60 | 27.99M |
| 12/31/2025 | $27.39 | $27.88 | $26.98 | $27.49 | 19.46M |
| 12/30/2025 | $27.60 | $27.95 | $27.27 | $27.39 | 12.08M |
| 12/29/2025 | $28.16 | $28.16 | $27.50 | $27.75 | 13.28M |
| 12/26/2025 | $28.28 | $28.55 | $28.13 | $28.32 | 9.13M |
| 12/25/2025 | $28.25 | $28.45 | $27.96 | $28.34 | 9.93M |
| 12/24/2025 | $28.48 | $28.64 | $28.18 | $28.25 | 7.89M |
| 12/23/2025 | $28.60 | $28.75 | $28.45 | $28.54 | 9.21M |
| 12/22/2025 | $28.07 | $28.70 | $27.86 | $28.60 | 16.13M |
| 12/19/2025 | $27.66 | $28.16 | $27.50 | $28.04 | 12.72M |
| 12/18/2025 | $27.80 | $28.04 | $27.50 | $27.51 | 9.80M |
| 12/17/2025 | $27.37 | $27.94 | $27.15 | $27.88 | 10.50M |
| 12/16/2025 | $28.40 | $28.42 | $27.15 | $27.49 | 16.43M |
| 12/15/2025 | $28.68 | $28.88 | $28.29 | $28.38 | 10.34M |
| 12/12/2025 | $28.68 | $28.93 | $28.51 | $28.86 | 10.99M |
| 12/11/2025 | $28.87 | $28.99 | $28.50 | $28.71 | 9.91M |
| 12/10/2025 | $28.36 | $29.10 | $28.32 | $28.89 | 12.42M |
| 12/9/2025 | $28.80 | $28.82 | $28.35 | $28.38 | 8.97M |
| 12/8/2025 | $29.16 | $29.19 | $28.02 | $28.92 | 20.36M |
| 12/5/2025 | $29.07 | $29.20 | $28.78 | $29.10 | 12.66M |
| 12/4/2025 | $28.51 | $29.15 | $28.49 | $29.07 | 16.61M |
| 12/3/2025 | $28.71 | $28.77 | $28.37 | $28.54 | 11.98M |
| 12/2/2025 | $27.55 | $28.86 | $27.30 | $28.70 | 25.82M |
| 12/1/2025 | $27.20 | $27.99 | $27.17 | $27.47 | 15.82M |
| 11/28/2025 | $27.70 | $27.70 | $27.15 | $27.26 | 10.13M |
| 11/27/2025 | $27.45 | $27.88 | $27.33 | $27.71 | 13.91M |
| 11/26/2025 | $27.15 | $27.89 | $27.06 | $27.54 | 13.99M |
| 11/25/2025 | $27.29 | $27.59 | $27.00 | $27.13 | 14.51M |
| 11/24/2025 | $27.60 | $27.73 | $26.90 | $27.29 | 16.77M |
| 11/21/2025 | $28.89 | $28.90 | $27.50 | $27.55 | 27.34M |
| 11/20/2025 | $28.95 | $29.27 | $28.62 | $28.95 | 11.19M |
| 11/19/2025 | $29.35 | $29.57 | $28.50 | $28.75 | 21.49M |
| 11/18/2025 | $29.44 | $30.20 | $28.95 | $29.50 | 30.08M |
| 11/17/2025 | $28.68 | $29.87 | $28.38 | $29.50 | 28.15M |
| 11/14/2025 | $28.90 | $29.50 | $28.61 | $28.75 | 27.18M |
| 11/13/2025 | $28.02 | $29.25 | $28.02 | $29.06 | 26.54M |
| 11/12/2025 | $27.73 | $29.66 | $27.51 | $28.44 | 31.77M |
| 11/11/2025 | $27.11 | $28.09 | $27.00 | $27.72 | 18.02M |
| 11/10/2025 | $26.70 | $27.50 | $26.70 | $27.19 | 14.06M |
| 11/7/2025 | $28.19 | $28.19 | $27.15 | $27.50 | 23.80M |
| 11/6/2025 | $26.90 | $28.23 | $26.61 | $28.19 | 26.13M |
| 11/5/2025 | $27.67 | $27.80 | $26.40 | $26.90 | 32.35M |
| 11/4/2025 | $28.00 | $28.33 | $27.41 | $27.97 | 37.42M |
| 11/3/2025 | $25.99 | $28.50 | $25.72 | $28.10 | 51.60M |
| 10/31/2025 | $25.38 | $26.35 | $25.00 | $25.93 | 34.10M |
| 10/30/2025 | $25.49 | $25.59 | $25.15 | $25.31 | 14.27M |
| 10/29/2025 | $25.11 | $25.59 | $24.89 | $25.48 | 20.82M |
| 10/28/2025 | $25.25 | $25.49 | $25.03 | $25.21 | 11.39M |
| 10/27/2025 | $25.09 | $25.60 | $24.85 | $25.34 | 20.81M |
| 10/24/2025 | $25.40 | $25.58 | $24.97 | $25.20 | 15.00M |
| 10/23/2025 | $25.27 | $25.37 | $24.67 | $25.32 | 16.43M |
| 10/22/2025 | $25.38 | $25.55 | $24.95 | $25.13 | 18.90M |
| 10/21/2025 | $24.60 | $25.20 | $24.20 | $24.97 | 18.80M |
| 10/20/2025 | $25.04 | $25.36 | $24.50 | $24.50 | 25.77M |
| 10/17/2025 | $25.38 | $26.09 | $25.13 | $25.25 | 34.45M |