000777.SZ000777.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $28.52 | $28.52 | $27.20 | $27.25 | 16.00M |
| 1/14/2026 | $27.82 | $29.77 | $27.82 | $28.39 | 43.00M |
| 1/13/2026 | $30.86 | $30.88 | $27.82 | $28.00 | 50.54M |
| 1/12/2026 | $29.01 | $31.29 | $29.01 | $30.86 | 56.25M |
| 1/9/2026 | $28.52 | $29.20 | $27.80 | $28.57 | 50.16M |
| 1/8/2026 | $27.50 | $29.56 | $27.37 | $28.34 | 64.15M |
| 1/7/2026 | $26.16 | $28.38 | $25.96 | $27.73 | 69.31M |
| 1/6/2026 | $26.27 | $26.69 | $25.68 | $26.30 | 38.00M |
| 1/5/2026 | $26.21 | $26.80 | $25.83 | $26.42 | 48.68M |
| 12/31/2025 | $26.00 | $26.32 | $25.30 | $25.85 | 36.80M |
| 12/30/2025 | $26.20 | $27.14 | $25.68 | $25.85 | 54.90M |
| 12/29/2025 | $27.00 | $28.38 | $26.42 | $26.60 | 97.26M |
| 12/26/2025 | $23.45 | $25.81 | $22.86 | $25.81 | 80.09M |
| 12/25/2025 | $21.33 | $23.46 | $21.18 | $23.46 | 48.69M |
| 12/24/2025 | $20.96 | $21.46 | $20.71 | $21.33 | 11.26M |
| 12/23/2025 | $21.03 | $21.05 | $20.80 | $20.92 | 8.73M |
| 12/22/2025 | $21.18 | $21.64 | $21.03 | $21.10 | 14.25M |
| 12/19/2025 | $20.65 | $21.08 | $20.57 | $20.86 | 18.61M |
| 12/18/2025 | $20.41 | $20.57 | $20.17 | $20.17 | 10.61M |
| 12/17/2025 | $20.43 | $20.66 | $19.90 | $20.61 | 12.90M |
| 12/16/2025 | $21.40 | $21.42 | $20.35 | $20.47 | 15.88M |
| 12/15/2025 | $21.75 | $21.92 | $21.31 | $21.35 | 17.68M |
| 12/12/2025 | $20.78 | $21.99 | $20.66 | $21.82 | 34.26M |
| 12/11/2025 | $20.66 | $20.90 | $20.58 | $20.69 | 12.23M |
| 12/10/2025 | $20.55 | $20.69 | $20.39 | $20.61 | 7.80M |
| 12/9/2025 | $21.00 | $21.11 | $20.66 | $20.68 | 10.61M |
| 12/8/2025 | $21.23 | $21.33 | $21.09 | $21.14 | 15.29M |
| 12/5/2025 | $20.55 | $21.35 | $20.55 | $21.23 | 19.70M |
| 12/4/2025 | $20.35 | $20.79 | $20.33 | $20.52 | 10.30M |
| 12/3/2025 | $20.92 | $20.99 | $20.34 | $20.41 | 11.72M |
| 12/2/2025 | $20.79 | $20.79 | $20.47 | $20.53 | 7.75M |
| 12/1/2025 | $20.59 | $20.77 | $20.52 | $20.71 | 9.35M |
| 11/28/2025 | $20.33 | $20.58 | $20.22 | $20.58 | 9.13M |
| 11/27/2025 | $20.38 | $20.66 | $20.22 | $20.31 | 12.38M |
| 11/26/2025 | $20.53 | $20.55 | $20.18 | $20.21 | 11.49M |
| 11/25/2025 | $20.61 | $20.92 | $20.45 | $20.58 | 12.94M |
| 11/24/2025 | $20.30 | $20.71 | $20.04 | $20.54 | 12.60M |
| 11/21/2025 | $21.01 | $21.16 | $20.08 | $20.10 | 19.94M |
| 11/20/2025 | $21.75 | $21.80 | $21.15 | $21.21 | 12.89M |
| 11/19/2025 | $21.55 | $21.88 | $21.40 | $21.60 | 15.22M |
| 11/18/2025 | $21.96 | $21.96 | $21.45 | $21.58 | 17.22M |
| 11/17/2025 | $22.30 | $22.52 | $21.76 | $21.99 | 27.54M |
| 11/14/2025 | $23.82 | $24.20 | $22.70 | $22.77 | 36.57M |
| 11/13/2025 | $24.00 | $24.29 | $23.53 | $24.16 | 29.98M |
| 11/12/2025 | $24.65 | $24.65 | $23.48 | $24.02 | 35.09M |
| 11/11/2025 | $23.71 | $25.15 | $23.44 | $24.89 | 59.87M |
| 11/10/2025 | $23.90 | $23.99 | $23.40 | $23.98 | 40.65M |
| 11/7/2025 | $24.00 | $25.23 | $23.70 | $24.41 | 63.05M |
| 11/6/2025 | $23.63 | $24.80 | $23.37 | $24.39 | 68.67M |
| 11/5/2025 | $24.09 | $25.39 | $23.60 | $23.84 | 77.00M |
| 11/4/2025 | $23.88 | $25.48 | $23.64 | $24.39 | 106.44M |
| 11/3/2025 | $22.00 | $23.16 | $21.71 | $23.16 | 54.30M |
| 10/31/2025 | $21.70 | $21.70 | $21.01 | $21.05 | 17.06M |
| 10/30/2025 | $21.97 | $22.05 | $21.56 | $21.67 | 22.73M |
| 10/29/2025 | $21.52 | $22.50 | $21.50 | $22.27 | 35.42M |
| 10/28/2025 | $21.61 | $22.15 | $21.52 | $21.76 | 20.57M |
| 10/27/2025 | $22.15 | $22.19 | $21.60 | $21.79 | 32.05M |
| 10/24/2025 | $22.22 | $22.22 | $21.23 | $21.84 | 37.97M |
| 10/23/2025 | $20.42 | $21.96 | $19.73 | $21.93 | 36.95M |
| 10/22/2025 | $20.48 | $20.91 | $20.20 | $20.62 | 15.63M |
| 10/21/2025 | $20.53 | $20.79 | $20.45 | $20.61 | 12.07M |
| 10/20/2025 | $20.72 | $20.76 | $20.30 | $20.50 | 11.53M |
| 10/17/2025 | $21.28 | $21.33 | $20.40 | $20.46 | 18.26M |