300768.SZ300768.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $20.90 | $21.10 | $20.16 | $20.28 | 15.20M |
| 1/14/2026 | $20.26 | $20.92 | $20.10 | $20.47 | 19.08M |
| 1/13/2026 | $21.22 | $21.35 | $20.07 | $20.17 | 18.15M |
| 1/12/2026 | $20.22 | $21.02 | $20.00 | $21.00 | 22.48M |
| 1/9/2026 | $19.67 | $20.02 | $19.65 | $20.00 | 12.70M |
| 1/8/2026 | $19.23 | $19.89 | $19.12 | $19.73 | 11.47M |
| 1/7/2026 | $19.28 | $19.45 | $19.12 | $19.27 | 8.00M |
| 1/6/2026 | $19.00 | $19.33 | $18.90 | $19.27 | 7.99M |
| 1/5/2026 | $18.55 | $19.11 | $18.42 | $19.08 | 9.62M |
| 12/31/2025 | $18.47 | $18.74 | $18.31 | $18.53 | 5.73M |
| 12/30/2025 | $18.54 | $18.82 | $18.40 | $18.45 | 5.62M |
| 12/29/2025 | $18.80 | $18.88 | $18.40 | $18.65 | 6.02M |
| 12/26/2025 | $18.75 | $19.08 | $18.68 | $18.84 | 6.39M |
| 12/25/2025 | $18.72 | $18.89 | $18.67 | $18.77 | 4.35M |
| 12/24/2025 | $18.45 | $18.82 | $18.45 | $18.75 | 4.99M |
| 12/23/2025 | $18.86 | $18.89 | $18.45 | $18.57 | 5.43M |
| 12/22/2025 | $18.67 | $18.85 | $18.59 | $18.62 | 4.73M |
| 12/19/2025 | $18.50 | $18.80 | $18.41 | $18.62 | 4.55M |
| 12/18/2025 | $18.43 | $18.65 | $18.36 | $18.45 | 3.94M |
| 12/17/2025 | $18.51 | $18.66 | $18.05 | $18.52 | 5.77M |
| 12/16/2025 | $18.90 | $18.95 | $18.50 | $18.52 | 5.72M |
| 12/15/2025 | $19.12 | $19.49 | $18.87 | $19.01 | 5.12M |
| 12/12/2025 | $19.05 | $19.37 | $19.01 | $19.28 | 7.00M |
| 12/11/2025 | $19.60 | $19.60 | $18.97 | $19.00 | 5.81M |
| 12/10/2025 | $19.38 | $19.40 | $19.08 | $19.28 | 5.02M |
| 12/9/2025 | $19.48 | $19.82 | $19.37 | $19.39 | 7.59M |
| 12/8/2025 | $19.27 | $19.66 | $19.27 | $19.50 | 9.16M |
| 12/5/2025 | $18.70 | $19.27 | $18.66 | $19.24 | 6.84M |
| 12/4/2025 | $18.89 | $19.07 | $18.70 | $18.71 | 6.32M |
| 12/3/2025 | $19.21 | $19.28 | $18.83 | $18.89 | 6.13M |
| 12/2/2025 | $19.56 | $19.56 | $19.13 | $19.15 | 5.55M |
| 12/1/2025 | $19.50 | $19.74 | $19.39 | $19.46 | 7.91M |
| 11/28/2025 | $19.14 | $19.64 | $19.09 | $19.58 | 8.05M |
| 11/27/2025 | $19.05 | $19.44 | $18.96 | $19.23 | 7.14M |
| 11/26/2025 | $19.45 | $19.64 | $19.06 | $19.09 | 8.24M |
| 11/25/2025 | $19.25 | $19.75 | $19.19 | $19.51 | 8.42M |
| 11/24/2025 | $19.03 | $19.38 | $18.75 | $19.25 | 8.18M |
| 11/21/2025 | $19.12 | $19.49 | $18.80 | $18.91 | 10.43M |
| 11/20/2025 | $19.88 | $19.88 | $19.25 | $19.39 | 12.26M |
| 11/19/2025 | $20.69 | $20.86 | $19.78 | $19.80 | 14.15M |
| 11/18/2025 | $20.26 | $21.06 | $20.22 | $20.81 | 14.86M |
| 11/17/2025 | $20.16 | $20.64 | $20.13 | $20.40 | 8.25M |
| 11/14/2025 | $20.68 | $20.93 | $20.21 | $20.21 | 12.69M |
| 11/13/2025 | $20.73 | $21.05 | $20.68 | $20.84 | 9.01M |
| 11/12/2025 | $21.15 | $21.15 | $20.56 | $20.88 | 10.99M |
| 11/11/2025 | $21.28 | $21.29 | $20.92 | $21.19 | 11.28M |
| 11/10/2025 | $21.31 | $21.68 | $20.90 | $21.10 | 15.15M |
| 11/7/2025 | $22.10 | $22.15 | $21.40 | $21.45 | 19.41M |
| 11/6/2025 | $22.60 | $22.73 | $21.72 | $22.38 | 20.12M |
| 11/5/2025 | $22.83 | $23.25 | $22.43 | $22.60 | 20.76M |
| 11/4/2025 | $23.10 | $23.65 | $22.40 | $23.63 | 28.15M |
| 11/3/2025 | $23.50 | $23.69 | $22.86 | $23.25 | 21.95M |
| 10/31/2025 | $24.00 | $24.40 | $23.41 | $23.83 | 28.76M |
| 10/30/2025 | $23.21 | $25.58 | $23.08 | $24.48 | 48.89M |
| 10/29/2025 | $23.33 | $25.37 | $23.05 | $23.88 | 48.38M |
| 10/28/2025 | $22.23 | $23.83 | $22.10 | $23.29 | 36.92M |
| 10/27/2025 | $22.19 | $23.28 | $21.92 | $22.52 | 33.03M |
| 10/24/2025 | $23.00 | $23.80 | $22.08 | $22.13 | 39.99M |
| 10/23/2025 | $20.29 | $24.23 | $19.50 | $23.19 | 39.08M |
| 10/22/2025 | $20.99 | $21.14 | $20.05 | $20.19 | 23.08M |
| 10/21/2025 | $21.33 | $21.89 | $21.08 | $21.16 | 25.31M |
| 10/20/2025 | $22.52 | $22.74 | $21.18 | $21.47 | 32.52M |
| 10/17/2025 | $20.81 | $22.98 | $20.39 | $21.86 | 36.89M |