300759.SZ300759.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $31.18 | $34.30 | $31.18 | $33.49 | 42.04M |
| 1/12/2026 | $31.67 | $32.13 | $31.21 | $31.55 | 23.24M |
| 1/9/2026 | $31.18 | $31.78 | $30.94 | $31.59 | 24.74M |
| 1/8/2026 | $31.06 | $31.45 | $30.85 | $31.18 | 21.19M |
| 1/7/2026 | $30.51 | $31.50 | $30.44 | $30.98 | 27.89M |
| 1/6/2026 | $30.31 | $30.66 | $29.80 | $30.51 | 26.47M |
| 1/5/2026 | $28.52 | $30.17 | $28.45 | $30.10 | 38.39M |
| 12/31/2025 | $28.64 | $28.99 | $28.28 | $28.43 | 17.16M |
| 12/30/2025 | $29.00 | $29.16 | $28.45 | $28.79 | 22.67M |
| 12/29/2025 | $29.38 | $29.64 | $29.00 | $29.17 | 18.23M |
| 12/26/2025 | $29.49 | $29.66 | $29.18 | $29.46 | 13.75M |
| 12/25/2025 | $28.91 | $29.63 | $28.91 | $29.55 | 18.49M |
| 12/24/2025 | $28.71 | $29.21 | $28.65 | $28.91 | 13.49M |
| 12/23/2025 | $29.02 | $29.13 | $28.62 | $28.81 | 13.65M |
| 12/22/2025 | $29.14 | $29.40 | $28.88 | $29.01 | 20.36M |
| 12/19/2025 | $29.20 | $29.94 | $28.95 | $29.44 | 19.90M |
| 12/18/2025 | $29.10 | $29.50 | $28.82 | $29.00 | 12.97M |
| 12/17/2025 | $28.38 | $29.40 | $28.31 | $29.19 | 16.01M |
| 12/16/2025 | $28.80 | $29.24 | $28.34 | $28.36 | 15.28M |
| 12/15/2025 | $29.69 | $29.91 | $28.83 | $28.85 | 21.05M |
| 12/12/2025 | $29.03 | $30.12 | $28.87 | $29.91 | 34.84M |
| 12/11/2025 | $29.34 | $29.73 | $29.05 | $29.05 | 15.09M |
| 12/10/2025 | $28.99 | $29.42 | $28.44 | $29.37 | 15.11M |
| 12/9/2025 | $29.24 | $29.90 | $29.02 | $29.10 | 19.18M |
| 12/8/2025 | $29.26 | $29.54 | $29.03 | $29.13 | 13.89M |
| 12/5/2025 | $28.94 | $29.21 | $28.67 | $29.21 | 10.69M |
| 12/4/2025 | $28.84 | $29.10 | $28.57 | $29.03 | 14.24M |
| 12/3/2025 | $29.00 | $29.19 | $28.74 | $28.84 | 8.61M |
| 12/2/2025 | $29.68 | $29.68 | $28.85 | $29.00 | 11.30M |
| 12/1/2025 | $29.50 | $30.00 | $29.22 | $29.66 | 18.99M |
| 11/28/2025 | $28.99 | $29.19 | $28.74 | $28.95 | 9.25M |
| 11/27/2025 | $28.77 | $29.27 | $28.64 | $28.87 | 12.14M |
| 11/26/2025 | $29.04 | $29.60 | $28.83 | $28.89 | 15.06M |
| 11/25/2025 | $29.07 | $29.42 | $28.88 | $29.07 | 12.85M |
| 11/24/2025 | $28.64 | $29.15 | $28.28 | $29.00 | 15.70M |
| 11/21/2025 | $29.00 | $29.30 | $28.11 | $28.39 | 15.04M |
| 11/20/2025 | $29.38 | $29.57 | $29.00 | $29.13 | 10.94M |
| 11/19/2025 | $29.63 | $29.67 | $29.10 | $29.16 | 12.12M |
| 11/18/2025 | $29.76 | $30.05 | $29.36 | $29.52 | 13.48M |
| 11/17/2025 | $30.50 | $30.50 | $29.33 | $29.80 | 31.94M |
| 11/14/2025 | $31.31 | $32.10 | $31.30 | $31.48 | 18.53M |
| 11/13/2025 | $31.15 | $31.76 | $30.93 | $31.59 | 21.84M |
| 11/12/2025 | $31.16 | $31.52 | $30.85 | $30.89 | 15.37M |
| 11/11/2025 | $31.90 | $31.95 | $30.87 | $31.03 | 17.64M |
| 11/10/2025 | $31.55 | $31.99 | $31.18 | $31.84 | 17.04M |
| 11/7/2025 | $32.25 | $32.26 | $31.51 | $31.67 | 16.78M |
| 11/6/2025 | $32.00 | $32.65 | $31.88 | $32.25 | 17.31M |
| 11/5/2025 | $31.70 | $32.38 | $31.60 | $32.07 | 18.08M |
| 11/4/2025 | $33.11 | $33.60 | $31.92 | $32.24 | 23.99M |
| 11/3/2025 | $33.70 | $34.12 | $33.16 | $33.45 | 25.71M |
| 10/31/2025 | $33.22 | $33.84 | $32.59 | $33.51 | 34.07M |
| 10/30/2025 | $34.05 | $34.34 | $33.13 | $33.14 | 36.26M |
| 10/29/2025 | $32.47 | $34.09 | $32.21 | $34.05 | 42.97M |
| 10/28/2025 | $32.27 | $32.63 | $31.68 | $31.97 | 17.98M |
| 10/27/2025 | $33.20 | $33.89 | $32.22 | $32.27 | 26.91M |
| 10/24/2025 | $31.66 | $33.15 | $31.45 | $32.34 | 31.14M |
| 10/23/2025 | $31.00 | $31.63 | $30.78 | $31.44 | 19.27M |
| 10/22/2025 | $30.87 | $31.80 | $30.69 | $30.96 | 21.29M |
| 10/21/2025 | $30.70 | $31.07 | $30.43 | $30.87 | 18.29M |
| 10/20/2025 | $30.49 | $31.13 | $30.10 | $30.56 | 21.33M |
| 10/17/2025 | $31.01 | $31.27 | $29.92 | $30.03 | 25.12M |
| 10/16/2025 | $31.06 | $31.88 | $30.80 | $31.08 | 24.08M |
| 10/15/2025 | $30.29 | $31.59 | $29.88 | $31.35 | 30.91M |