300766.SZ300766.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $45.60 | $47.80 | $44.82 | $45.90 | 76.87M |
| 1/14/2026 | $43.80 | $50.55 | $42.16 | $46.52 | 124.21M |
| 1/13/2026 | $47.50 | $49.49 | $43.55 | $43.85 | 120.81M |
| 1/12/2026 | $42.00 | $46.61 | $41.16 | $46.61 | 110.16M |
| 1/9/2026 | $36.44 | $38.95 | $36.44 | $38.84 | 65.89M |
| 1/8/2026 | $35.19 | $39.15 | $34.70 | $36.56 | 63.57M |
| 1/7/2026 | $34.90 | $35.46 | $34.46 | $34.89 | 25.80M |
| 1/6/2026 | $34.60 | $35.32 | $34.60 | $35.08 | 31.39M |
| 1/5/2026 | $33.19 | $36.46 | $33.19 | $35.25 | 55.41M |
| 12/31/2025 | $31.65 | $33.29 | $31.60 | $32.77 | 26.04M |
| 12/30/2025 | $31.78 | $32.36 | $31.40 | $31.77 | 17.23M |
| 12/29/2025 | $31.40 | $31.75 | $31.21 | $31.48 | 12.85M |
| 12/26/2025 | $30.96 | $32.06 | $30.91 | $31.68 | 20.47M |
| 12/25/2025 | $30.99 | $31.49 | $30.88 | $31.13 | 11.12M |
| 12/24/2025 | $30.41 | $31.17 | $30.35 | $30.96 | 9.05M |
| 12/23/2025 | $30.90 | $31.20 | $30.36 | $30.80 | 10.75M |
| 12/22/2025 | $30.69 | $31.26 | $30.65 | $30.98 | 8.07M |
| 12/19/2025 | $30.42 | $31.20 | $30.41 | $30.84 | 10.88M |
| 12/18/2025 | $30.07 | $30.83 | $30.00 | $30.35 | 9.43M |
| 12/17/2025 | $29.83 | $30.50 | $29.70 | $30.37 | 10.25M |
| 12/16/2025 | $30.96 | $30.98 | $29.85 | $29.93 | 12.95M |
| 12/15/2025 | $31.50 | $31.65 | $31.00 | $31.00 | 9.70M |
| 12/12/2025 | $31.66 | $32.14 | $31.45 | $31.89 | 10.00M |
| 12/11/2025 | $32.79 | $32.84 | $31.62 | $31.65 | 14.51M |
| 12/10/2025 | $33.10 | $33.13 | $32.57 | $32.78 | 10.37M |
| 12/9/2025 | $33.60 | $34.56 | $33.18 | $33.18 | 13.90M |
| 12/8/2025 | $33.09 | $33.76 | $32.95 | $33.64 | 12.81M |
| 12/5/2025 | $33.18 | $33.28 | $32.30 | $33.17 | 12.50M |
| 12/4/2025 | $33.11 | $33.50 | $32.91 | $33.15 | 11.77M |
| 12/3/2025 | $34.75 | $35.01 | $33.50 | $33.50 | 22.63M |
| 12/2/2025 | $36.50 | $36.83 | $35.06 | $35.10 | 35.07M |
| 12/1/2025 | $34.05 | $36.60 | $33.60 | $36.50 | 40.13M |
| 11/28/2025 | $35.02 | $35.58 | $33.81 | $34.10 | 21.15M |
| 11/27/2025 | $34.60 | $34.75 | $33.95 | $33.98 | 11.92M |
| 11/26/2025 | $35.16 | $35.50 | $34.52 | $34.68 | 13.62M |
| 11/25/2025 | $34.96 | $35.80 | $34.81 | $35.15 | 22.27M |
| 11/24/2025 | $33.80 | $35.34 | $32.80 | $34.96 | 26.56M |
| 11/21/2025 | $33.66 | $34.64 | $32.80 | $33.08 | 15.59M |
| 11/20/2025 | $34.65 | $35.16 | $34.01 | $34.20 | 13.73M |
| 11/19/2025 | $35.50 | $35.50 | $34.59 | $34.65 | 15.07M |
| 11/18/2025 | $34.70 | $36.13 | $34.40 | $35.49 | 25.02M |
| 11/17/2025 | $34.00 | $34.88 | $33.82 | $34.75 | 14.53M |
| 11/14/2025 | $35.00 | $35.20 | $34.04 | $34.04 | 16.95M |
| 11/13/2025 | $34.86 | $35.70 | $34.21 | $35.41 | 18.74M |
| 11/12/2025 | $36.00 | $36.30 | $34.70 | $34.84 | 30.71M |
| 11/11/2025 | $35.26 | $38.80 | $34.58 | $37.16 | 53.53M |
| 11/10/2025 | $35.63 | $36.09 | $35.33 | $36.00 | 13.70M |
| 11/7/2025 | $36.38 | $36.38 | $35.40 | $35.40 | 15.61M |
| 11/6/2025 | $36.91 | $36.96 | $35.95 | $36.44 | 14.35M |
| 11/5/2025 | $36.25 | $37.10 | $36.15 | $36.82 | 12.84M |
| 11/4/2025 | $37.08 | $37.42 | $36.44 | $36.86 | 14.47M |
| 11/3/2025 | $36.61 | $37.43 | $36.16 | $37.34 | 21.89M |
| 10/31/2025 | $35.45 | $37.15 | $35.39 | $36.66 | 25.36M |
| 10/30/2025 | $35.79 | $36.63 | $35.32 | $35.70 | 19.55M |
| 10/29/2025 | $35.86 | $36.38 | $35.66 | $36.15 | 14.32M |
| 10/28/2025 | $35.98 | $36.68 | $35.71 | $35.86 | 17.38M |
| 10/27/2025 | $35.42 | $36.48 | $35.42 | $36.23 | 22.05M |
| 10/24/2025 | $35.12 | $35.50 | $34.89 | $35.26 | 14.39M |
| 10/23/2025 | $34.91 | $35.28 | $34.03 | $34.90 | 16.82M |
| 10/22/2025 | $36.09 | $36.18 | $34.91 | $35.34 | 23.18M |
| 10/21/2025 | $36.40 | $37.24 | $36.10 | $36.63 | 17.32M |
| 10/20/2025 | $36.90 | $37.10 | $35.72 | $35.74 | 14.92M |
| 10/17/2025 | $37.93 | $38.19 | $36.51 | $36.51 | 16.42M |