300762.SZ300762.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $53.12 | $55.45 | $48.48 | $49.30 | 123.68M |
| 1/14/2026 | $54.10 | $60.77 | $52.91 | $55.73 | 157.42M |
| 1/13/2026 | $53.50 | $58.18 | $48.50 | $52.65 | 147.45M |
| 1/12/2026 | $53.54 | $58.98 | $51.40 | $55.60 | 145.62M |
| 1/9/2026 | $45.07 | $53.11 | $43.82 | $51.00 | 162.51M |
| 1/8/2026 | $40.50 | $44.50 | $40.48 | $44.26 | 120.09M |
| 1/7/2026 | $42.88 | $43.21 | $41.19 | $41.54 | 108.46M |
| 1/6/2026 | $42.00 | $44.55 | $41.00 | $44.30 | 121.19M |
| 1/5/2026 | $41.93 | $45.53 | $40.13 | $43.10 | 132.41M |
| 12/31/2025 | $38.75 | $42.00 | $38.30 | $41.68 | 125.26M |
| 12/30/2025 | $38.60 | $40.80 | $38.23 | $38.75 | 109.60M |
| 12/29/2025 | $38.00 | $40.88 | $37.51 | $39.21 | 102.08M |
| 12/26/2025 | $38.08 | $39.99 | $37.88 | $39.09 | 125.16M |
| 12/25/2025 | $35.70 | $39.85 | $35.35 | $38.46 | 133.43M |
| 12/24/2025 | $32.79 | $36.00 | $32.59 | $35.59 | 120.90M |
| 12/23/2025 | $36.98 | $37.30 | $32.85 | $33.16 | 154.26M |
| 12/22/2025 | $37.54 | $38.29 | $36.03 | $37.01 | 112.77M |
| 12/19/2025 | $36.24 | $37.66 | $35.65 | $36.44 | 110.38M |
| 12/18/2025 | $34.00 | $38.88 | $33.63 | $35.66 | 144.17M |
| 12/17/2025 | $33.04 | $35.20 | $32.93 | $34.40 | 97.35M |
| 12/16/2025 | $34.02 | $34.30 | $32.42 | $33.16 | 110.95M |
| 12/15/2025 | $34.22 | $36.83 | $33.67 | $35.71 | 138.00M |
| 12/12/2025 | $33.85 | $35.80 | $33.00 | $34.27 | 147.59M |
| 12/11/2025 | $33.91 | $35.50 | $33.50 | $33.84 | 116.44M |
| 12/10/2025 | $32.11 | $33.73 | $32.04 | $32.95 | 82.67M |
| 12/9/2025 | $33.00 | $33.87 | $32.24 | $32.78 | 132.43M |
| 12/8/2025 | $34.50 | $36.35 | $32.88 | $33.13 | 177.73M |
| 12/5/2025 | $31.36 | $34.50 | $30.89 | $33.62 | 156.11M |
| 12/4/2025 | $29.70 | $32.60 | $29.55 | $30.91 | 154.10M |
| 12/3/2025 | $27.86 | $33.26 | $27.05 | $30.50 | 166.56M |
| 12/2/2025 | $27.40 | $28.49 | $27.02 | $27.72 | 58.88M |
| 12/1/2025 | $26.99 | $28.20 | $26.76 | $27.85 | 62.20M |
| 11/28/2025 | $26.56 | $27.20 | $26.38 | $26.90 | 41.37M |
| 11/27/2025 | $25.85 | $26.78 | $25.42 | $26.40 | 35.62M |
| 11/26/2025 | $27.20 | $27.35 | $26.00 | $26.16 | 37.30M |
| 11/25/2025 | $25.85 | $27.28 | $25.54 | $26.60 | 45.39M |
| 11/24/2025 | $25.29 | $26.19 | $25.02 | $25.90 | 33.15M |
| 11/21/2025 | $26.08 | $26.30 | $24.91 | $24.91 | 33.04M |
| 11/20/2025 | $26.15 | $26.97 | $25.88 | $26.44 | 27.01M |
| 11/19/2025 | $26.50 | $26.81 | $25.90 | $26.15 | 21.08M |
| 11/18/2025 | $26.86 | $26.93 | $26.06 | $26.59 | 33.64M |
| 11/17/2025 | $26.71 | $27.48 | $26.52 | $27.09 | 36.62M |
| 11/14/2025 | $26.40 | $27.10 | $26.10 | $26.71 | 32.06M |
| 11/13/2025 | $26.61 | $27.45 | $26.41 | $26.71 | 54.52M |
| 11/12/2025 | $25.74 | $27.16 | $25.01 | $26.71 | 42.74M |
| 11/11/2025 | $26.08 | $26.68 | $25.63 | $25.92 | 26.71M |
| 11/10/2025 | $26.88 | $26.98 | $26.00 | $26.06 | 36.33M |
| 11/7/2025 | $24.75 | $26.65 | $24.51 | $26.25 | 55.00M |
| 11/6/2025 | $24.78 | $25.07 | $24.37 | $24.75 | 17.50M |
| 11/5/2025 | $24.65 | $25.23 | $24.55 | $24.73 | 17.52M |
| 11/4/2025 | $25.78 | $25.86 | $24.98 | $25.12 | 20.53M |
| 11/3/2025 | $25.36 | $26.19 | $25.13 | $25.95 | 26.83M |
| 10/31/2025 | $26.01 | $26.04 | $25.50 | $25.50 | 25.75M |
| 10/30/2025 | $25.60 | $26.61 | $25.49 | $25.95 | 45.30M |
| 10/29/2025 | $25.20 | $25.75 | $25.09 | $25.67 | 27.31M |
| 10/28/2025 | $24.90 | $25.65 | $24.84 | $25.22 | 27.62M |
| 10/27/2025 | $24.51 | $25.28 | $24.51 | $25.19 | 34.69M |
| 10/24/2025 | $24.51 | $25.44 | $24.30 | $24.93 | 46.08M |
| 10/23/2025 | $23.88 | $23.98 | $22.98 | $23.44 | 20.30M |
| 10/22/2025 | $24.51 | $24.80 | $23.86 | $24.08 | 24.95M |
| 10/21/2025 | $24.91 | $25.60 | $24.70 | $24.80 | 28.35M |
| 10/20/2025 | $26.25 | $26.25 | $24.25 | $24.80 | 38.41M |
| 10/17/2025 | $25.00 | $25.86 | $24.68 | $24.74 | 38.34M |