300772.SZ300772.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $18.93 | $19.85 | $18.86 | $19.30 | 14.13M |
| 1/14/2026 | $19.49 | $19.78 | $18.70 | $18.93 | 22.86M |
| 1/13/2026 | $20.47 | $20.55 | $19.31 | $19.46 | 26.45M |
| 1/12/2026 | $19.94 | $20.94 | $19.92 | $20.56 | 15.25M |
| 1/9/2026 | $20.32 | $21.15 | $19.95 | $20.10 | 19.17M |
| 1/8/2026 | $19.90 | $20.38 | $19.70 | $20.03 | 17.35M |
| 1/7/2026 | $20.08 | $20.50 | $19.94 | $19.99 | 13.23M |
| 1/6/2026 | $19.89 | $20.33 | $19.52 | $20.12 | 16.51M |
| 1/5/2026 | $19.19 | $19.95 | $18.43 | $19.80 | 18.09M |
| 12/31/2025 | $19.33 | $19.49 | $19.06 | $19.06 | 8.80M |
| 12/30/2025 | $19.56 | $19.70 | $18.88 | $19.40 | 17.75M |
| 12/29/2025 | $19.16 | $20.33 | $19.10 | $19.80 | 23.59M |
| 12/26/2025 | $19.13 | $19.50 | $18.91 | $19.13 | 10.03M |
| 12/25/2025 | $18.64 | $19.46 | $18.50 | $19.20 | 16.19M |
| 12/24/2025 | $18.29 | $18.73 | $17.93 | $18.71 | 9.97M |
| 12/23/2025 | $18.29 | $18.68 | $18.25 | $18.38 | 9.08M |
| 12/22/2025 | $18.31 | $18.90 | $18.00 | $18.44 | 11.89M |
| 12/19/2025 | $18.85 | $18.95 | $18.30 | $18.36 | 8.86M |
| 12/18/2025 | $18.98 | $19.03 | $18.41 | $18.78 | 7.50M |
| 12/17/2025 | $18.48 | $19.15 | $18.21 | $19.05 | 11.53M |
| 12/16/2025 | $18.75 | $18.93 | $18.37 | $18.55 | 8.98M |
| 12/15/2025 | $18.82 | $19.28 | $18.53 | $18.96 | 16.03M |
| 12/12/2025 | $18.81 | $18.93 | $18.42 | $18.82 | 12.82M |
| 12/11/2025 | $18.28 | $19.35 | $18.19 | $18.92 | 19.80M |
| 12/10/2025 | $18.75 | $18.75 | $17.80 | $18.18 | 15.18M |
| 12/9/2025 | $18.83 | $19.39 | $18.59 | $18.85 | 13.56M |
| 12/8/2025 | $18.31 | $19.30 | $18.26 | $19.00 | 23.16M |
| 12/5/2025 | $17.88 | $18.97 | $17.87 | $18.31 | 17.91M |
| 12/4/2025 | $17.92 | $18.18 | $17.71 | $17.99 | 13.05M |
| 12/3/2025 | $17.50 | $18.14 | $17.48 | $18.01 | 19.69M |
| 12/2/2025 | $17.38 | $17.60 | $17.08 | $17.55 | 11.02M |
| 12/1/2025 | $17.37 | $17.65 | $16.67 | $17.45 | 19.14M |
| 11/28/2025 | $16.98 | $17.75 | $16.92 | $17.47 | 12.65M |
| 11/27/2025 | $17.10 | $17.39 | $16.94 | $16.98 | 8.78M |
| 11/26/2025 | $17.03 | $17.44 | $16.86 | $17.16 | 10.86M |
| 11/25/2025 | $17.01 | $17.33 | $16.82 | $17.07 | 11.23M |
| 11/24/2025 | $16.71 | $17.54 | $16.63 | $16.97 | 17.77M |
| 11/21/2025 | $16.66 | $17.10 | $16.43 | $16.70 | 17.83M |
| 11/20/2025 | $16.71 | $17.03 | $16.55 | $16.73 | 10.48M |
| 11/19/2025 | $16.27 | $16.86 | $16.02 | $16.78 | 17.73M |
| 11/18/2025 | $16.51 | $16.64 | $16.20 | $16.32 | 13.16M |
| 11/17/2025 | $17.00 | $17.00 | $16.40 | $16.53 | 17.13M |
| 11/14/2025 | $16.98 | $17.46 | $16.86 | $17.00 | 9.24M |
| 11/13/2025 | $17.18 | $17.45 | $17.04 | $17.16 | 11.71M |
| 11/12/2025 | $17.40 | $17.42 | $16.81 | $17.00 | 14.56M |
| 11/11/2025 | $17.80 | $18.38 | $17.43 | $17.47 | 16.30M |
| 11/10/2025 | $18.20 | $18.46 | $17.43 | $17.60 | 20.36M |
| 11/7/2025 | $18.24 | $18.60 | $18.02 | $18.37 | 14.59M |
| 11/6/2025 | $18.41 | $18.90 | $18.19 | $18.43 | 15.40M |
| 11/5/2025 | $17.86 | $18.79 | $17.81 | $18.42 | 15.33M |
| 11/4/2025 | $19.06 | $19.19 | $18.02 | $18.19 | 21.21M |
| 11/3/2025 | $18.26 | $19.10 | $17.75 | $19.01 | 23.75M |
| 10/31/2025 | $18.88 | $19.55 | $18.26 | $18.27 | 23.50M |
| 10/30/2025 | $17.37 | $19.29 | $17.37 | $18.97 | 43.28M |
| 10/29/2025 | $17.70 | $18.09 | $17.44 | $18.07 | 18.84M |
| 10/28/2025 | $18.22 | $18.45 | $17.65 | $17.78 | 20.87M |
| 10/27/2025 | $18.60 | $18.68 | $18.05 | $18.24 | 22.58M |
| 10/24/2025 | $18.28 | $18.83 | $18.11 | $18.59 | 23.36M |
| 10/23/2025 | $18.17 | $18.39 | $17.60 | $18.37 | 22.53M |
| 10/22/2025 | $17.64 | $19.17 | $17.51 | $18.32 | 38.85M |
| 10/21/2025 | $17.30 | $17.74 | $17.10 | $17.48 | 22.20M |
| 10/20/2025 | $17.30 | $17.63 | $16.76 | $16.95 | 34.59M |
| 10/17/2025 | $19.00 | $19.09 | $17.18 | $17.50 | 40.96M |