300773.SZ300773.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $26.41 | $32.00 | $26.41 | $29.80 | 130.90M |
| 1/14/2026 | $27.23 | $32.08 | $27.23 | $32.08 | 203.01M |
| 1/13/2026 | $28.70 | $28.74 | $26.60 | $26.73 | 90.35M |
| 1/12/2026 | $27.36 | $28.77 | $27.26 | $28.60 | 102.68M |
| 1/9/2026 | $26.41 | $27.87 | $26.41 | $27.66 | 92.41M |
| 1/8/2026 | $26.00 | $27.07 | $25.81 | $26.62 | 73.57M |
| 1/7/2026 | $26.78 | $28.14 | $26.08 | $26.34 | 96.92M |
| 1/6/2026 | $26.06 | $28.44 | $26.04 | $27.53 | 115.59M |
| 1/5/2026 | $27.30 | $27.40 | $25.45 | $26.32 | 120.88M |
| 12/31/2025 | $26.53 | $29.63 | $25.90 | $28.48 | 148.86M |
| 12/30/2025 | $26.88 | $28.53 | $26.57 | $26.60 | 157.99M |
| 12/29/2025 | $23.75 | $27.30 | $23.53 | $26.59 | 125.72M |
| 12/26/2025 | $23.53 | $24.16 | $23.50 | $23.62 | 48.36M |
| 12/25/2025 | $23.17 | $24.65 | $23.17 | $23.76 | 78.63M |
| 12/24/2025 | $22.20 | $22.88 | $22.14 | $22.65 | 24.18M |
| 12/23/2025 | $22.92 | $22.95 | $22.20 | $22.32 | 32.33M |
| 12/22/2025 | $22.30 | $23.35 | $22.30 | $23.13 | 45.63M |
| 12/19/2025 | $21.88 | $22.48 | $21.56 | $22.28 | 31.71M |
| 12/18/2025 | $21.94 | $22.27 | $21.82 | $21.85 | 23.34M |
| 12/17/2025 | $22.19 | $22.35 | $21.33 | $22.12 | 44.34M |
| 12/16/2025 | $21.30 | $22.82 | $21.01 | $22.53 | 51.32M |
| 12/15/2025 | $21.56 | $21.95 | $21.33 | $21.41 | 12.65M |
| 12/12/2025 | $21.28 | $21.54 | $21.23 | $21.38 | 9.04M |
| 12/11/2025 | $21.92 | $21.95 | $21.31 | $21.31 | 11.50M |
| 12/10/2025 | $21.73 | $22.03 | $21.51 | $21.88 | 10.98M |
| 12/9/2025 | $22.06 | $22.19 | $21.70 | $21.79 | 13.29M |
| 12/8/2025 | $21.79 | $22.68 | $21.77 | $22.24 | 24.39M |
| 12/5/2025 | $21.05 | $21.92 | $20.81 | $21.73 | 22.71M |
| 12/4/2025 | $21.14 | $21.34 | $20.85 | $21.00 | 9.11M |
| 12/3/2025 | $21.67 | $21.81 | $21.12 | $21.20 | 11.88M |
| 12/2/2025 | $22.06 | $22.12 | $21.66 | $21.67 | 9.80M |
| 12/1/2025 | $22.00 | $22.20 | $21.88 | $22.13 | 9.59M |
| 11/28/2025 | $22.03 | $22.20 | $21.87 | $22.15 | 8.70M |
| 11/27/2025 | $22.16 | $22.36 | $22.02 | $22.03 | 9.03M |
| 11/26/2025 | $22.23 | $22.65 | $22.09 | $22.17 | 10.87M |
| 11/25/2025 | $21.99 | $22.72 | $21.98 | $22.37 | 16.61M |
| 11/24/2025 | $21.45 | $22.14 | $21.35 | $21.95 | 16.22M |
| 11/21/2025 | $21.98 | $22.26 | $21.24 | $21.32 | 19.24M |
| 11/20/2025 | $22.65 | $22.76 | $22.15 | $22.15 | 12.33M |
| 11/19/2025 | $22.99 | $23.07 | $22.40 | $22.55 | 14.60M |
| 11/18/2025 | $23.00 | $23.20 | $22.82 | $22.99 | 12.29M |
| 11/17/2025 | $22.96 | $23.18 | $22.65 | $23.16 | 14.70M |
| 11/14/2025 | $23.25 | $23.37 | $22.91 | $22.91 | 14.52M |
| 11/13/2025 | $22.98 | $23.44 | $22.87 | $23.42 | 21.23M |
| 11/12/2025 | $23.25 | $23.29 | $22.90 | $23.08 | 15.17M |
| 11/11/2025 | $23.23 | $23.38 | $23.01 | $23.17 | 14.77M |
| 11/10/2025 | $22.97 | $23.27 | $22.84 | $23.16 | 14.74M |
| 11/7/2025 | $23.16 | $23.18 | $22.78 | $22.87 | 13.99M |
| 11/6/2025 | $23.40 | $23.48 | $23.04 | $23.18 | 15.17M |
| 11/5/2025 | $23.38 | $23.65 | $23.11 | $23.34 | 14.15M |
| 11/4/2025 | $24.13 | $24.15 | $23.44 | $23.67 | 17.03M |
| 11/3/2025 | $24.08 | $24.22 | $23.69 | $24.19 | 16.84M |
| 10/31/2025 | $23.84 | $24.38 | $23.82 | $24.09 | 17.86M |
| 10/30/2025 | $24.57 | $24.57 | $23.84 | $23.86 | 26.92M |
| 10/29/2025 | $24.32 | $24.76 | $24.18 | $24.65 | 30.54M |
| 10/28/2025 | $24.18 | $24.50 | $23.92 | $24.20 | 21.57M |
| 10/27/2025 | $23.86 | $24.48 | $23.86 | $24.29 | 27.41M |
| 10/24/2025 | $23.61 | $23.83 | $23.45 | $23.72 | 15.48M |
| 10/23/2025 | $23.84 | $23.95 | $23.13 | $23.73 | 16.14M |
| 10/22/2025 | $23.87 | $24.06 | $23.73 | $23.80 | 12.29M |
| 10/21/2025 | $23.73 | $24.09 | $23.65 | $23.95 | 16.07M |
| 10/20/2025 | $23.49 | $24.26 | $23.49 | $23.80 | 25.23M |
| 10/17/2025 | $23.69 | $24.09 | $23.04 | $23.08 | 20.29M |