300765.SZ300765.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $40.85 | $43.20 | $40.80 | $42.25 | 16.23M |
| 1/13/2026 | $42.60 | $43.85 | $40.86 | $40.98 | 18.16M |
| 1/12/2026 | $41.09 | $42.63 | $40.42 | $41.39 | 15.27M |
| 1/9/2026 | $39.80 | $41.38 | $38.72 | $41.09 | 16.23M |
| 1/8/2026 | $39.83 | $40.80 | $38.39 | $39.92 | 15.21M |
| 1/7/2026 | $37.70 | $40.00 | $37.30 | $39.64 | 17.00M |
| 1/6/2026 | $37.50 | $38.50 | $36.88 | $37.92 | 13.20M |
| 1/5/2026 | $35.41 | $38.63 | $34.60 | $37.45 | 21.45M |
| 12/31/2025 | $35.71 | $36.07 | $34.81 | $36.07 | 9.60M |
| 12/30/2025 | $36.80 | $36.96 | $35.62 | $35.71 | 11.86M |
| 12/29/2025 | $36.88 | $37.10 | $35.78 | $36.96 | 12.67M |
| 12/26/2025 | $39.38 | $39.56 | $36.81 | $36.88 | 18.95M |
| 12/25/2025 | $39.16 | $40.41 | $38.55 | $39.56 | 12.70M |
| 12/24/2025 | $39.31 | $40.50 | $38.61 | $38.80 | 24.84M |
| 12/23/2025 | $35.62 | $40.63 | $35.58 | $39.30 | 36.87M |
| 12/22/2025 | $34.50 | $36.76 | $33.91 | $35.62 | 26.96M |
| 12/19/2025 | $31.13 | $35.95 | $30.96 | $34.69 | 31.17M |
| 12/18/2025 | $28.94 | $31.67 | $28.64 | $31.13 | 19.26M |
| 12/17/2025 | $28.57 | $29.20 | $28.41 | $29.03 | 9.77M |
| 12/16/2025 | $30.10 | $30.18 | $28.43 | $28.70 | 13.84M |
| 12/15/2025 | $30.90 | $31.57 | $30.12 | $30.18 | 13.71M |
| 12/12/2025 | $33.84 | $33.86 | $30.99 | $30.99 | 29.05M |
| 12/11/2025 | $34.20 | $34.50 | $32.78 | $33.84 | 21.00M |
| 12/10/2025 | $31.23 | $35.01 | $31.01 | $34.10 | 25.48M |
| 12/9/2025 | $30.78 | $32.88 | $30.77 | $31.46 | 13.10M |
| 12/8/2025 | $30.62 | $31.44 | $30.58 | $30.70 | 7.79M |
| 12/5/2025 | $31.05 | $31.10 | $29.30 | $30.67 | 14.05M |
| 12/4/2025 | $30.17 | $31.80 | $29.74 | $30.98 | 14.48M |
| 12/3/2025 | $31.15 | $31.16 | $29.90 | $30.12 | 9.16M |
| 12/2/2025 | $31.96 | $32.30 | $30.71 | $30.94 | 11.78M |
| 12/1/2025 | $32.31 | $32.46 | $31.22 | $32.02 | 12.79M |
| 11/28/2025 | $32.78 | $33.11 | $31.97 | $32.47 | 9.27M |
| 11/27/2025 | $32.68 | $33.80 | $32.55 | $33.03 | 10.77M |
| 11/26/2025 | $31.92 | $34.25 | $31.66 | $33.08 | 17.94M |
| 11/25/2025 | $32.00 | $32.88 | $31.33 | $31.74 | 9.77M |
| 11/24/2025 | $31.30 | $32.00 | $30.95 | $31.50 | 11.53M |
| 11/21/2025 | $32.24 | $32.72 | $30.95 | $30.95 | 10.89M |
| 11/20/2025 | $32.27 | $32.60 | $31.80 | $31.90 | 5.00M |
| 11/19/2025 | $33.05 | $33.43 | $31.88 | $32.31 | 7.96M |
| 11/18/2025 | $33.75 | $34.06 | $32.98 | $33.08 | 8.16M |
| 11/17/2025 | $33.89 | $34.08 | $33.09 | $33.82 | 10.84M |
| 11/14/2025 | $33.90 | $34.66 | $33.30 | $33.90 | 16.84M |
| 11/13/2025 | $31.70 | $35.41 | $31.58 | $34.34 | 25.61M |
| 11/12/2025 | $31.65 | $32.30 | $31.41 | $31.63 | 9.51M |
| 11/11/2025 | $31.69 | $31.81 | $31.22 | $31.70 | 8.21M |
| 11/10/2025 | $31.60 | $31.93 | $30.97 | $31.89 | 10.77M |
| 11/7/2025 | $32.31 | $32.36 | $31.41 | $31.41 | 8.95M |
| 11/6/2025 | $32.62 | $32.68 | $32.02 | $32.30 | 9.17M |
| 11/5/2025 | $33.09 | $33.49 | $32.54 | $32.60 | 10.43M |
| 11/4/2025 | $35.00 | $35.18 | $32.98 | $33.32 | 13.75M |
| 11/3/2025 | $35.76 | $35.85 | $34.40 | $35.18 | 11.59M |
| 10/31/2025 | $34.80 | $36.60 | $34.37 | $35.40 | 20.49M |
| 10/30/2025 | $34.68 | $35.40 | $33.96 | $34.57 | 9.88M |
| 10/29/2025 | $34.40 | $34.88 | $33.86 | $34.75 | 11.39M |
| 10/28/2025 | $36.39 | $36.40 | $34.14 | $34.45 | 24.42M |
| 10/27/2025 | $36.23 | $37.77 | $35.73 | $36.34 | 16.32M |
| 10/24/2025 | $39.25 | $39.31 | $35.62 | $36.23 | 26.48M |
| 10/23/2025 | $40.84 | $41.34 | $38.51 | $39.25 | 16.88M |
| 10/22/2025 | $42.64 | $43.41 | $40.55 | $40.94 | 11.27M |
| 10/21/2025 | $43.60 | $43.86 | $42.24 | $42.80 | 6.69M |
| 10/20/2025 | $44.00 | $44.90 | $43.25 | $43.61 | 4.95M |
| 10/17/2025 | $44.01 | $44.78 | $43.22 | $43.90 | 6.24M |
| 10/16/2025 | $42.45 | $44.44 | $42.11 | $43.73 | 9.24M |