300763.SZ300763.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $75.80 | $76.97 | $75.20 | $75.81 | 10.08M |
| 1/14/2026 | $73.99 | $78.86 | $73.75 | $76.20 | 20.90M |
| 1/13/2026 | $75.89 | $75.97 | $73.35 | $74.47 | 15.21M |
| 1/12/2026 | $73.94 | $76.02 | $73.33 | $75.80 | 16.99M |
| 1/9/2026 | $76.50 | $77.75 | $75.39 | $75.89 | 12.97M |
| 1/8/2026 | $74.69 | $77.29 | $74.08 | $76.34 | 13.58M |
| 1/7/2026 | $74.60 | $75.88 | $74.40 | $75.07 | 10.66M |
| 1/6/2026 | $73.40 | $75.80 | $73.06 | $74.79 | 12.39M |
| 1/5/2026 | $71.87 | $72.98 | $71.57 | $72.98 | 7.88M |
| 12/31/2025 | $72.70 | $73.07 | $71.31 | $71.41 | 6.77M |
| 12/30/2025 | $72.88 | $73.40 | $72.60 | $72.69 | 6.51M |
| 12/29/2025 | $73.62 | $74.52 | $73.12 | $73.42 | 9.58M |
| 12/26/2025 | $73.52 | $75.69 | $73.30 | $74.18 | 16.37M |
| 12/25/2025 | $72.33 | $73.28 | $71.76 | $72.80 | 7.46M |
| 12/24/2025 | $70.70 | $72.50 | $70.36 | $72.29 | 9.10M |
| 12/23/2025 | $71.07 | $72.29 | $71.00 | $71.40 | 7.85M |
| 12/22/2025 | $70.29 | $71.50 | $70.02 | $71.07 | 5.89M |
| 12/19/2025 | $69.96 | $70.99 | $69.83 | $70.30 | 5.49M |
| 12/18/2025 | $70.74 | $70.95 | $69.50 | $69.59 | 6.41M |
| 12/17/2025 | $69.75 | $71.48 | $69.35 | $71.35 | 7.05M |
| 12/16/2025 | $72.06 | $72.18 | $68.93 | $69.68 | 9.18M |
| 12/15/2025 | $71.87 | $73.99 | $71.73 | $72.50 | 9.75M |
| 12/12/2025 | $71.47 | $72.50 | $70.71 | $72.09 | 7.95M |
| 12/11/2025 | $71.50 | $73.52 | $71.02 | $71.02 | 9.84M |
| 12/10/2025 | $72.18 | $72.30 | $70.00 | $71.48 | 7.55M |
| 12/9/2025 | $72.02 | $72.99 | $71.71 | $72.00 | 6.54M |
| 12/8/2025 | $71.00 | $73.10 | $70.87 | $72.49 | 10.09M |
| 12/5/2025 | $70.04 | $70.85 | $69.18 | $70.82 | 6.52M |
| 12/4/2025 | $69.28 | $70.18 | $68.71 | $69.92 | 5.75M |
| 12/3/2025 | $70.69 | $71.39 | $69.41 | $69.59 | 7.27M |
| 12/2/2025 | $72.07 | $72.07 | $70.44 | $70.60 | 7.09M |
| 12/1/2025 | $72.70 | $73.00 | $71.16 | $71.99 | 7.49M |
| 11/28/2025 | $71.04 | $72.78 | $70.90 | $72.48 | 7.04M |
| 11/27/2025 | $72.30 | $73.80 | $71.52 | $71.58 | 9.63M |
| 11/26/2025 | $71.91 | $73.39 | $71.00 | $72.25 | 8.98M |
| 11/25/2025 | $72.42 | $73.60 | $71.85 | $72.10 | 9.64M |
| 11/24/2025 | $71.82 | $72.20 | $70.36 | $71.50 | 8.48M |
| 11/21/2025 | $74.70 | $74.70 | $70.90 | $70.91 | 13.86M |
| 11/20/2025 | $78.90 | $78.99 | $75.49 | $75.85 | 10.95M |
| 11/19/2025 | $80.55 | $81.49 | $76.90 | $77.82 | 15.54M |
| 11/18/2025 | $83.96 | $84.58 | $80.33 | $80.66 | 15.06M |
| 11/17/2025 | $85.53 | $87.30 | $83.51 | $83.99 | 16.85M |
| 11/14/2025 | $84.70 | $88.80 | $84.08 | $85.87 | 28.12M |
| 11/13/2025 | $80.51 | $87.27 | $80.51 | $85.87 | 30.03M |
| 11/12/2025 | $84.58 | $84.62 | $79.62 | $80.20 | 21.41M |
| 11/11/2025 | $85.98 | $88.30 | $85.84 | $86.02 | 22.80M |
| 11/10/2025 | $86.55 | $87.44 | $84.00 | $84.90 | 21.66M |
| 11/7/2025 | $84.39 | $87.20 | $83.89 | $85.69 | 21.84M |
| 11/6/2025 | $83.78 | $87.45 | $82.37 | $85.17 | 25.89M |
| 11/5/2025 | $78.01 | $83.99 | $77.88 | $83.21 | 21.79M |
| 11/4/2025 | $82.86 | $83.98 | $79.81 | $80.46 | 14.48M |
| 11/3/2025 | $80.28 | $83.19 | $78.68 | $82.54 | 19.76M |
| 10/31/2025 | $80.50 | $84.18 | $80.38 | $80.43 | 23.94M |
| 10/30/2025 | $81.41 | $82.97 | $79.93 | $80.00 | 22.28M |
| 10/29/2025 | $75.80 | $82.40 | $75.79 | $81.42 | 27.47M |
| 10/28/2025 | $77.20 | $77.45 | $75.92 | $76.10 | 12.94M |
| 10/27/2025 | $80.00 | $80.36 | $76.75 | $77.78 | 17.00M |
| 10/24/2025 | $77.69 | $79.50 | $77.45 | $79.15 | 14.55M |
| 10/23/2025 | $76.68 | $77.50 | $74.86 | $77.30 | 10.70M |
| 10/22/2025 | $76.60 | $77.96 | $76.09 | $76.85 | 8.29M |
| 10/21/2025 | $76.78 | $77.83 | $75.90 | $77.33 | 11.60M |
| 10/20/2025 | $76.50 | $77.42 | $75.53 | $76.38 | 13.47M |
| 10/17/2025 | $78.76 | $79.64 | $75.15 | $75.29 | 20.80M |