300077.SZ300077.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $22.34 | $23.45 | $21.83 | $23.09 | 53.06M |
| 1/14/2026 | $21.89 | $23.13 | $21.87 | $22.55 | 47.89M |
| 1/13/2026 | $22.77 | $22.77 | $21.80 | $21.90 | 35.24M |
| 1/12/2026 | $21.32 | $22.95 | $21.32 | $22.76 | 54.61M |
| 1/9/2026 | $21.11 | $21.36 | $21.04 | $21.31 | 19.17M |
| 1/8/2026 | $21.10 | $21.40 | $20.99 | $21.16 | 15.92M |
| 1/7/2026 | $21.25 | $21.58 | $20.97 | $21.11 | 23.10M |
| 1/6/2026 | $20.85 | $21.19 | $20.75 | $21.09 | 18.58M |
| 1/5/2026 | $20.22 | $20.85 | $20.22 | $20.81 | 18.17M |
| 12/31/2025 | $20.34 | $20.45 | $20.13 | $20.22 | 9.69M |
| 12/30/2025 | $20.29 | $20.55 | $20.18 | $20.34 | 10.52M |
| 12/29/2025 | $20.33 | $20.50 | $20.23 | $20.30 | 8.35M |
| 12/26/2025 | $20.40 | $20.63 | $20.28 | $20.31 | 10.72M |
| 12/25/2025 | $20.18 | $20.60 | $20.16 | $20.49 | 14.01M |
| 12/24/2025 | $19.79 | $20.20 | $19.77 | $20.14 | 12.12M |
| 12/23/2025 | $20.11 | $20.12 | $19.75 | $19.82 | 10.14M |
| 12/22/2025 | $19.89 | $20.25 | $19.88 | $20.11 | 9.65M |
| 12/19/2025 | $19.86 | $19.99 | $19.82 | $19.88 | 6.74M |
| 12/18/2025 | $19.75 | $20.06 | $19.70 | $19.73 | 8.25M |
| 12/17/2025 | $19.80 | $20.05 | $19.39 | $19.91 | 12.55M |
| 12/16/2025 | $20.30 | $20.42 | $19.70 | $19.80 | 12.45M |
| 12/15/2025 | $20.75 | $20.77 | $20.31 | $20.31 | 10.55M |
| 12/12/2025 | $20.76 | $21.16 | $20.66 | $20.84 | 9.33M |
| 12/11/2025 | $21.20 | $21.29 | $20.77 | $20.77 | 11.37M |
| 12/10/2025 | $21.07 | $21.77 | $20.75 | $21.30 | 15.02M |
| 12/9/2025 | $21.40 | $21.54 | $21.04 | $21.07 | 11.49M |
| 12/8/2025 | $21.52 | $21.78 | $21.51 | $21.54 | 12.41M |
| 12/5/2025 | $21.31 | $21.57 | $21.08 | $21.47 | 11.16M |
| 12/4/2025 | $21.40 | $21.86 | $21.03 | $21.36 | 12.26M |
| 12/3/2025 | $22.01 | $22.04 | $21.31 | $21.45 | 18.06M |
| 12/2/2025 | $21.50 | $22.49 | $21.14 | $22.17 | 35.18M |
| 12/1/2025 | $21.04 | $21.50 | $20.97 | $21.46 | 13.84M |
| 11/28/2025 | $20.75 | $21.09 | $20.65 | $21.04 | 9.46M |
| 11/27/2025 | $20.87 | $21.25 | $20.79 | $20.80 | 10.57M |
| 11/26/2025 | $21.14 | $21.20 | $20.85 | $20.88 | 10.22M |
| 11/25/2025 | $21.06 | $21.36 | $21.00 | $21.04 | 12.64M |
| 11/24/2025 | $20.72 | $21.17 | $20.44 | $21.00 | 12.41M |
| 11/21/2025 | $21.40 | $21.59 | $20.64 | $20.64 | 16.79M |
| 11/20/2025 | $21.78 | $22.08 | $21.65 | $21.65 | 10.25M |
| 11/19/2025 | $22.15 | $22.23 | $21.61 | $21.71 | 15.63M |
| 11/18/2025 | $21.60 | $22.75 | $21.45 | $22.38 | 28.86M |
| 11/17/2025 | $21.21 | $21.74 | $21.21 | $21.60 | 14.35M |
| 11/14/2025 | $21.90 | $21.96 | $21.30 | $21.30 | 23.17M |
| 11/13/2025 | $21.96 | $22.32 | $21.91 | $22.06 | 14.17M |
| 11/12/2025 | $22.64 | $22.68 | $21.94 | $22.11 | 15.60M |
| 11/11/2025 | $22.65 | $23.15 | $22.61 | $22.78 | 16.67M |
| 11/10/2025 | $22.35 | $22.64 | $22.32 | $22.55 | 11.16M |
| 11/7/2025 | $22.55 | $22.59 | $22.32 | $22.34 | 13.12M |
| 11/6/2025 | $22.87 | $22.98 | $22.68 | $22.69 | 12.51M |
| 11/5/2025 | $22.54 | $22.92 | $22.50 | $22.70 | 11.14M |
| 11/4/2025 | $23.18 | $23.18 | $22.70 | $22.85 | 13.86M |
| 11/3/2025 | $23.28 | $23.28 | $22.80 | $23.22 | 15.94M |
| 10/31/2025 | $23.35 | $23.60 | $22.95 | $23.29 | 21.56M |
| 10/30/2025 | $23.04 | $24.17 | $22.72 | $23.43 | 40.05M |
| 10/29/2025 | $23.11 | $23.25 | $22.75 | $23.04 | 20.35M |
| 10/28/2025 | $23.55 | $23.55 | $23.11 | $23.25 | 14.43M |
| 10/27/2025 | $23.52 | $23.81 | $23.37 | $23.54 | 17.98M |
| 10/24/2025 | $23.71 | $23.86 | $23.44 | $23.52 | 21.67M |
| 10/23/2025 | $22.73 | $23.78 | $22.44 | $23.53 | 18.60M |
| 10/22/2025 | $22.70 | $22.94 | $22.52 | $22.73 | 11.29M |
| 10/21/2025 | $22.54 | $23.07 | $22.41 | $22.88 | 15.61M |
| 10/20/2025 | $22.56 | $22.95 | $22.33 | $22.55 | 14.05M |
| 10/17/2025 | $23.02 | $23.27 | $22.26 | $22.26 | 17.80M |