300770.SZ300770.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $46.22 | $49.03 | $46.22 | $48.14 | 15.76M |
| 1/13/2026 | $47.37 | $47.65 | $46.01 | $46.15 | 9.44M |
| 1/12/2026 | $45.13 | $47.46 | $44.80 | $47.38 | 13.70M |
| 1/9/2026 | $43.13 | $44.44 | $43.13 | $44.38 | 5.87M |
| 1/8/2026 | $42.86 | $43.64 | $42.83 | $43.10 | 2.87M |
| 1/7/2026 | $43.34 | $43.66 | $42.90 | $42.90 | 3.06M |
| 1/6/2026 | $43.18 | $43.60 | $42.95 | $43.35 | 3.69M |
| 1/5/2026 | $42.60 | $43.19 | $42.30 | $43.17 | 4.23M |
| 12/31/2025 | $42.61 | $42.75 | $42.22 | $42.41 | 2.73M |
| 12/30/2025 | $43.76 | $44.15 | $43.55 | $43.77 | 3.04M |
| 12/29/2025 | $43.91 | $44.06 | $43.58 | $43.68 | 2.49M |
| 12/26/2025 | $43.63 | $44.21 | $43.08 | $43.97 | 3.30M |
| 12/25/2025 | $43.27 | $43.89 | $43.00 | $43.56 | 2.09M |
| 12/24/2025 | $42.66 | $43.23 | $42.66 | $43.05 | 1.54M |
| 12/23/2025 | $43.05 | $43.05 | $42.66 | $42.75 | 1.49M |
| 12/22/2025 | $43.09 | $43.36 | $42.95 | $43.07 | 1.82M |
| 12/19/2025 | $42.82 | $43.13 | $42.70 | $42.99 | 1.65M |
| 12/18/2025 | $42.55 | $42.98 | $42.50 | $42.80 | 1.61M |
| 12/17/2025 | $42.08 | $42.98 | $41.95 | $42.71 | 1.99M |
| 12/16/2025 | $42.46 | $42.46 | $41.93 | $42.09 | 1.78M |
| 12/15/2025 | $42.68 | $42.99 | $42.41 | $42.43 | 2.00M |
| 12/12/2025 | $42.86 | $43.25 | $42.70 | $42.72 | 2.99M |
| 12/11/2025 | $43.18 | $43.30 | $42.82 | $42.84 | 1.43M |
| 12/10/2025 | $43.51 | $43.52 | $42.90 | $43.11 | 2.04M |
| 12/9/2025 | $43.44 | $44.10 | $43.20 | $43.43 | 2.78M |
| 12/8/2025 | $43.18 | $43.51 | $43.08 | $43.40 | 2.60M |
| 12/5/2025 | $42.82 | $43.45 | $42.60 | $43.01 | 3.23M |
| 12/4/2025 | $43.61 | $43.85 | $42.81 | $42.90 | 3.43M |
| 12/3/2025 | $42.28 | $42.52 | $41.99 | $42.15 | 2.08M |
| 12/2/2025 | $43.24 | $43.24 | $42.24 | $42.38 | 3.19M |
| 12/1/2025 | $43.80 | $43.85 | $42.70 | $43.25 | 3.10M |
| 11/28/2025 | $43.82 | $44.09 | $43.55 | $43.80 | 1.99M |
| 11/27/2025 | $43.82 | $44.10 | $43.70 | $43.82 | 1.56M |
| 11/26/2025 | $43.77 | $44.22 | $43.62 | $43.82 | 1.75M |
| 11/25/2025 | $43.82 | $44.51 | $43.73 | $43.80 | 3.35M |
| 11/24/2025 | $42.95 | $44.12 | $42.82 | $43.94 | 3.82M |
| 11/21/2025 | $43.05 | $43.58 | $42.52 | $42.89 | 3.32M |
| 11/20/2025 | $43.62 | $43.79 | $43.19 | $43.26 | 2.06M |
| 11/19/2025 | $43.79 | $44.03 | $43.22 | $43.45 | 2.63M |
| 11/18/2025 | $43.99 | $44.34 | $43.50 | $43.80 | 3.08M |
| 11/17/2025 | $44.18 | $44.44 | $43.85 | $44.31 | 3.12M |
| 11/14/2025 | $45.71 | $45.74 | $44.19 | $44.19 | 5.60M |
| 11/13/2025 | $45.63 | $45.91 | $45.41 | $45.86 | 3.07M |
| 11/12/2025 | $45.76 | $46.20 | $45.11 | $45.65 | 3.82M |
| 11/11/2025 | $46.16 | $46.29 | $45.57 | $45.76 | 4.30M |
| 11/10/2025 | $46.59 | $46.65 | $45.78 | $46.00 | 5.67M |
| 11/7/2025 | $47.72 | $47.80 | $46.80 | $46.80 | 6.25M |
| 11/6/2025 | $47.92 | $48.26 | $47.16 | $47.77 | 6.67M |
| 11/5/2025 | $48.00 | $48.96 | $47.15 | $48.06 | 8.59M |
| 11/4/2025 | $48.31 | $49.97 | $48.03 | $48.96 | 10.15M |
| 11/3/2025 | $48.88 | $49.27 | $47.51 | $48.79 | 9.78M |
| 10/31/2025 | $46.70 | $48.56 | $46.70 | $48.31 | 9.70M |
| 10/30/2025 | $47.93 | $48.15 | $46.41 | $46.90 | 6.79M |
| 10/29/2025 | $48.10 | $48.53 | $47.02 | $48.15 | 7.06M |
| 10/28/2025 | $46.83 | $49.50 | $46.64 | $48.38 | 9.73M |
| 10/27/2025 | $47.50 | $47.85 | $46.55 | $47.05 | 8.68M |
| 10/24/2025 | $47.00 | $48.58 | $46.22 | $47.97 | 7.36M |
| 10/23/2025 | $46.47 | $47.79 | $46.02 | $47.79 | 5.10M |
| 10/22/2025 | $47.68 | $47.74 | $46.42 | $46.67 | 3.82M |
| 10/21/2025 | $46.95 | $47.89 | $46.55 | $47.73 | 4.54M |
| 10/20/2025 | $46.58 | $47.36 | $46.30 | $46.75 | 3.61M |
| 10/17/2025 | $46.66 | $47.10 | $45.59 | $45.81 | 3.89M |
| 10/16/2025 | $46.28 | $47.98 | $45.59 | $46.90 | 4.81M |