000776.SZ000776.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $22.40 | $22.89 | $22.38 | $22.55 | 67.28M |
| 1/14/2026 | $22.83 | $23.32 | $22.42 | $22.49 | 106.10M |
| 1/13/2026 | $22.75 | $23.48 | $22.63 | $22.86 | 97.08M |
| 1/12/2026 | $22.31 | $22.74 | $22.15 | $22.71 | 98.62M |
| 1/9/2026 | $22.23 | $22.44 | $22.10 | $22.31 | 75.61M |
| 1/8/2026 | $22.88 | $22.88 | $22.11 | $22.26 | 130.14M |
| 1/7/2026 | $23.79 | $23.80 | $22.95 | $23.16 | 84.87M |
| 1/6/2026 | $22.73 | $24.10 | $22.73 | $23.78 | 112.77M |
| 1/5/2026 | $22.08 | $23.06 | $22.08 | $22.87 | 97.52M |
| 12/31/2025 | $21.92 | $22.48 | $21.92 | $22.02 | 47.04M |
| 12/30/2025 | $21.89 | $22.20 | $21.85 | $21.96 | 39.58M |
| 12/29/2025 | $22.15 | $22.23 | $21.91 | $21.94 | 38.38M |
| 12/26/2025 | $22.00 | $22.56 | $21.95 | $22.20 | 63.61M |
| 12/25/2025 | $22.03 | $22.20 | $21.98 | $22.00 | 35.52M |
| 12/24/2025 | $21.88 | $22.13 | $21.82 | $22.10 | 42.83M |
| 12/23/2025 | $21.61 | $22.26 | $21.48 | $21.91 | 72.05M |
| 12/22/2025 | $21.60 | $21.76 | $21.56 | $21.60 | 29.98M |
| 12/19/2025 | $21.61 | $21.86 | $21.47 | $21.65 | 45.29M |
| 12/18/2025 | $21.73 | $21.89 | $21.47 | $21.62 | 49.95M |
| 12/17/2025 | $21.21 | $22.35 | $21.17 | $21.83 | 99.76M |
| 12/16/2025 | $21.20 | $21.47 | $21.18 | $21.18 | 35.79M |
| 12/15/2025 | $20.78 | $21.68 | $20.72 | $21.34 | 64.35M |
| 12/12/2025 | $20.62 | $21.03 | $20.58 | $20.95 | 45.54M |
| 12/11/2025 | $21.02 | $21.05 | $20.61 | $20.61 | 36.39M |
| 12/10/2025 | $21.05 | $21.14 | $20.81 | $21.01 | 42.72M |
| 12/9/2025 | $21.56 | $21.66 | $21.05 | $21.16 | 58.54M |
| 12/8/2025 | $21.69 | $22.18 | $21.60 | $21.71 | 88.78M |
| 12/5/2025 | $20.89 | $21.60 | $20.83 | $21.29 | 63.04M |
| 12/4/2025 | $20.77 | $21.05 | $20.76 | $20.95 | 25.83M |
| 12/3/2025 | $21.25 | $21.25 | $20.75 | $20.86 | 37.30M |
| 12/2/2025 | $21.15 | $21.15 | $20.77 | $20.90 | 41.82M |
| 12/1/2025 | $21.06 | $21.23 | $20.99 | $21.16 | 39.00M |
| 11/28/2025 | $21.01 | $21.20 | $20.89 | $21.14 | 31.99M |
| 11/27/2025 | $21.02 | $21.38 | $21.00 | $21.08 | 30.03M |
| 11/26/2025 | $20.97 | $21.36 | $20.92 | $21.09 | 44.90M |
| 11/25/2025 | $21.20 | $21.29 | $20.91 | $20.98 | 53.14M |
| 11/24/2025 | $21.20 | $21.39 | $20.88 | $21.16 | 42.60M |
| 11/21/2025 | $21.87 | $22.08 | $21.08 | $21.10 | 72.49M |
| 11/20/2025 | $23.29 | $23.35 | $22.10 | $22.10 | 65.95M |
| 11/19/2025 | $22.56 | $22.97 | $22.53 | $22.76 | 35.11M |
| 11/18/2025 | $22.38 | $23.07 | $22.34 | $22.66 | 54.58M |
| 11/17/2025 | $22.78 | $22.80 | $22.33 | $22.43 | 46.04M |
| 11/14/2025 | $23.20 | $23.35 | $22.81 | $22.85 | 56.30M |
| 11/13/2025 | $23.00 | $23.58 | $22.97 | $23.47 | 62.51M |
| 11/12/2025 | $23.01 | $23.36 | $22.85 | $23.05 | 53.04M |
| 11/11/2025 | $23.44 | $23.65 | $23.05 | $23.14 | 55.80M |
| 11/10/2025 | $22.71 | $23.83 | $22.56 | $23.60 | 98.05M |
| 11/7/2025 | $23.00 | $23.04 | $22.71 | $22.75 | 51.64M |
| 11/6/2025 | $22.34 | $23.38 | $22.30 | $23.15 | 122.31M |
| 11/5/2025 | $22.04 | $22.34 | $21.97 | $22.22 | 38.88M |
| 11/4/2025 | $22.42 | $22.47 | $22.13 | $22.23 | 45.20M |
| 11/3/2025 | $22.53 | $22.57 | $21.93 | $22.42 | 74.79M |
| 10/31/2025 | $23.66 | $23.70 | $22.56 | $22.57 | 123.90M |
| 10/30/2025 | $23.92 | $24.00 | $23.50 | $23.55 | 81.13M |
| 10/29/2025 | $22.90 | $24.10 | $22.88 | $23.92 | 123.38M |
| 10/28/2025 | $23.15 | $23.34 | $22.88 | $22.98 | 79.63M |
| 10/27/2025 | $23.21 | $23.75 | $22.88 | $23.41 | 124.34M |
| 10/24/2025 | $22.60 | $22.96 | $22.52 | $22.96 | 83.02M |
| 10/23/2025 | $22.34 | $22.80 | $22.19 | $22.68 | 70.87M |
| 10/22/2025 | $22.51 | $22.68 | $22.18 | $22.33 | 76.60M |
| 10/21/2025 | $22.76 | $23.12 | $22.54 | $22.88 | 116.69M |
| 10/20/2025 | $23.55 | $23.78 | $22.65 | $22.72 | 122.49M |
| 10/17/2025 | $24.26 | $24.50 | $23.22 | $23.37 | 122.29M |