300769.SZ300769.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $46.00 | $47.82 | $45.75 | $46.12 | 26.25M |
| 1/14/2026 | $45.86 | $47.84 | $45.32 | $46.33 | 30.27M |
| 1/13/2026 | $46.50 | $47.88 | $45.44 | $45.74 | 30.77M |
| 1/12/2026 | $45.76 | $46.96 | $45.32 | $46.54 | 23.11M |
| 1/9/2026 | $45.01 | $46.45 | $44.79 | $45.42 | 17.05M |
| 1/8/2026 | $45.05 | $46.49 | $44.88 | $45.39 | 16.54M |
| 1/7/2026 | $46.35 | $47.25 | $45.15 | $45.65 | 19.91M |
| 1/6/2026 | $45.85 | $47.25 | $45.20 | $46.60 | 24.81M |
| 1/5/2026 | $44.84 | $45.34 | $43.81 | $45.25 | 18.16M |
| 12/31/2025 | $45.30 | $45.82 | $43.98 | $44.01 | 13.45M |
| 12/30/2025 | $44.53 | $45.89 | $43.77 | $45.33 | 18.03M |
| 12/29/2025 | $46.75 | $46.86 | $44.66 | $45.12 | 23.14M |
| 12/26/2025 | $47.45 | $48.60 | $46.12 | $46.19 | 35.87M |
| 12/25/2025 | $44.40 | $44.68 | $43.93 | $44.45 | 13.28M |
| 12/24/2025 | $44.14 | $45.50 | $44.03 | $44.89 | 17.81M |
| 12/23/2025 | $43.01 | $45.08 | $42.91 | $44.34 | 22.46M |
| 12/22/2025 | $42.86 | $43.88 | $42.86 | $43.16 | 11.67M |
| 12/19/2025 | $42.56 | $43.30 | $42.30 | $42.98 | 12.96M |
| 12/18/2025 | $43.67 | $43.88 | $42.15 | $42.34 | 13.79M |
| 12/17/2025 | $42.61 | $43.76 | $42.29 | $43.75 | 18.70M |
| 12/16/2025 | $42.83 | $43.08 | $41.33 | $42.07 | 13.06M |
| 12/15/2025 | $43.68 | $44.00 | $42.43 | $42.95 | 12.67M |
| 12/12/2025 | $44.60 | $44.70 | $42.89 | $43.39 | 17.71M |
| 12/11/2025 | $45.28 | $45.97 | $44.00 | $44.04 | 15.10M |
| 12/10/2025 | $45.22 | $45.85 | $44.31 | $45.00 | 12.19M |
| 12/9/2025 | $46.00 | $46.30 | $45.10 | $45.22 | 14.92M |
| 12/8/2025 | $45.22 | $47.00 | $44.90 | $46.60 | 17.28M |
| 12/5/2025 | $45.25 | $45.80 | $44.14 | $45.46 | 16.70M |
| 12/4/2025 | $46.20 | $46.95 | $45.15 | $45.49 | 18.33M |
| 12/3/2025 | $49.19 | $49.70 | $46.11 | $46.68 | 28.11M |
| 12/2/2025 | $47.52 | $48.77 | $47.01 | $47.57 | 20.59M |
| 12/1/2025 | $48.89 | $49.59 | $47.18 | $47.77 | 26.33M |
| 11/28/2025 | $46.71 | $50.10 | $46.61 | $48.93 | 32.56M |
| 11/27/2025 | $46.54 | $48.44 | $46.54 | $47.25 | 24.79M |
| 11/26/2025 | $47.20 | $47.77 | $46.22 | $46.60 | 23.17M |
| 11/25/2025 | $47.65 | $48.00 | $46.10 | $46.94 | 25.47M |
| 11/24/2025 | $47.00 | $47.50 | $44.80 | $45.60 | 22.23M |
| 11/21/2025 | $51.18 | $52.10 | $46.00 | $46.28 | 36.71M |
| 11/20/2025 | $54.46 | $55.90 | $52.70 | $52.75 | 30.98M |
| 11/19/2025 | $56.30 | $58.00 | $54.56 | $54.90 | 30.63M |
| 11/18/2025 | $59.79 | $61.40 | $55.69 | $56.81 | 37.23M |
| 11/17/2025 | $57.40 | $60.40 | $57.19 | $58.38 | 34.70M |
| 11/14/2025 | $58.83 | $60.50 | $57.25 | $57.33 | 30.72M |
| 11/13/2025 | $54.03 | $61.46 | $54.03 | $59.55 | 50.00M |
| 11/12/2025 | $55.75 | $56.20 | $53.35 | $54.51 | 35.02M |
| 11/11/2025 | $55.08 | $59.85 | $55.02 | $56.61 | 43.98M |
| 11/10/2025 | $56.89 | $57.89 | $54.60 | $55.23 | 54.40M |
| 11/7/2025 | $49.90 | $56.99 | $49.35 | $54.77 | 60.37M |
| 11/6/2025 | $50.17 | $50.48 | $49.00 | $49.70 | 31.02M |
| 11/5/2025 | $43.79 | $51.66 | $43.76 | $49.86 | 53.77M |
| 11/4/2025 | $45.95 | $46.53 | $44.12 | $44.56 | 20.24M |
| 11/3/2025 | $46.58 | $46.87 | $44.04 | $45.95 | 29.57M |
| 10/31/2025 | $42.95 | $49.73 | $42.94 | $45.96 | 57.01M |
| 10/30/2025 | $43.00 | $44.23 | $42.40 | $42.95 | 30.18M |
| 10/29/2025 | $41.80 | $42.84 | $41.23 | $42.84 | 21.68M |
| 10/28/2025 | $40.88 | $42.49 | $40.46 | $41.78 | 22.29M |
| 10/27/2025 | $40.92 | $41.70 | $40.15 | $40.87 | 20.96M |
| 10/24/2025 | $40.65 | $41.43 | $39.90 | $40.19 | 16.69M |
| 10/23/2025 | $40.17 | $40.48 | $38.83 | $40.48 | 13.01M |
| 10/22/2025 | $40.20 | $40.21 | $39.02 | $40.17 | 13.13M |
| 10/21/2025 | $40.39 | $40.93 | $39.74 | $40.40 | 12.37M |
| 10/20/2025 | $40.21 | $41.43 | $39.48 | $39.96 | 18.83M |
| 10/17/2025 | $41.19 | $42.90 | $39.01 | $39.17 | 18.66M |