300775.SZ300775.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $32.49 | $32.49 | $31.32 | $31.58 | 11.43M |
| 1/15/2026 | $31.75 | $32.34 | $31.21 | $31.72 | 24.52M |
| 1/14/2026 | $32.43 | $33.06 | $31.45 | $31.87 | 44.89M |
| 1/13/2026 | $34.56 | $34.69 | $32.18 | $32.43 | 55.96M |
| 1/12/2026 | $34.53 | $35.80 | $33.87 | $35.42 | 61.36M |
| 1/9/2026 | $32.49 | $34.57 | $32.45 | $33.81 | 62.44M |
| 1/8/2026 | $31.10 | $32.52 | $31.02 | $32.38 | 41.43M |
| 1/7/2026 | $31.40 | $31.66 | $30.86 | $31.39 | 28.15M |
| 1/6/2026 | $30.43 | $31.39 | $30.31 | $31.38 | 32.39M |
| 1/5/2026 | $31.00 | $31.15 | $30.01 | $30.69 | 28.14M |
| 12/31/2025 | $30.60 | $31.08 | $30.26 | $30.40 | 24.42M |
| 12/30/2025 | $30.82 | $31.14 | $30.45 | $30.60 | 27.95M |
| 12/29/2025 | $30.45 | $30.99 | $30.08 | $30.85 | 29.14M |
| 12/26/2025 | $30.52 | $30.90 | $30.00 | $30.37 | 29.26M |
| 12/25/2025 | $29.54 | $30.70 | $29.50 | $30.50 | 35.87M |
| 12/24/2025 | $28.11 | $29.76 | $28.02 | $29.58 | 33.18M |
| 12/23/2025 | $28.70 | $28.97 | $28.06 | $28.20 | 19.06M |
| 12/22/2025 | $29.22 | $29.33 | $28.71 | $28.79 | 21.44M |
| 12/19/2025 | $28.76 | $29.98 | $28.76 | $29.30 | 28.21M |
| 12/18/2025 | $28.30 | $29.31 | $28.15 | $28.74 | 22.67M |
| 12/17/2025 | $28.50 | $28.81 | $27.60 | $28.64 | 31.75M |
| 12/16/2025 | $30.03 | $30.03 | $28.58 | $28.72 | 39.30M |
| 12/15/2025 | $31.01 | $31.32 | $30.06 | $30.36 | 43.42M |
| 12/12/2025 | $29.54 | $31.19 | $29.54 | $30.83 | 57.01M |
| 12/11/2025 | $30.50 | $30.90 | $29.59 | $29.67 | 47.28M |
| 12/10/2025 | $29.56 | $31.16 | $28.88 | $29.18 | 48.15M |
| 12/9/2025 | $28.42 | $29.07 | $28.33 | $28.70 | 21.46M |
| 12/8/2025 | $28.67 | $29.26 | $28.52 | $28.65 | 29.91M |
| 12/5/2025 | $27.52 | $28.65 | $27.33 | $28.45 | 26.46M |
| 12/4/2025 | $27.71 | $28.20 | $27.50 | $27.57 | 20.83M |
| 12/3/2025 | $28.62 | $28.84 | $27.95 | $28.01 | 24.00M |
| 12/2/2025 | $28.21 | $29.02 | $27.85 | $28.52 | 22.50M |
| 12/1/2025 | $28.92 | $29.29 | $28.41 | $28.52 | 28.86M |
| 11/28/2025 | $28.07 | $29.13 | $28.05 | $28.55 | 26.71M |
| 11/27/2025 | $28.01 | $28.35 | $27.80 | $27.82 | 22.50M |
| 11/26/2025 | $29.44 | $29.44 | $28.10 | $28.21 | 35.49M |
| 11/25/2025 | $29.13 | $29.62 | $28.42 | $29.62 | 47.25M |
| 11/24/2025 | $27.88 | $29.45 | $27.82 | $29.43 | 50.07M |
| 11/21/2025 | $28.03 | $29.45 | $27.11 | $27.90 | 46.84M |
| 11/20/2025 | $28.38 | $28.68 | $28.15 | $28.29 | 29.15M |
| 11/19/2025 | $27.71 | $29.50 | $27.41 | $28.91 | 60.58M |
| 11/18/2025 | $28.40 | $28.41 | $27.60 | $27.87 | 37.44M |
| 11/17/2025 | $29.10 | $29.47 | $28.44 | $28.51 | 55.56M |
| 11/14/2025 | $28.89 | $29.31 | $28.23 | $28.23 | 34.33M |
| 11/13/2025 | $29.13 | $29.77 | $28.85 | $29.00 | 42.14M |
| 11/12/2025 | $31.00 | $31.00 | $28.86 | $29.23 | 55.58M |
| 11/11/2025 | $31.30 | $32.50 | $30.62 | $31.46 | 53.43M |
| 11/10/2025 | $32.43 | $32.88 | $30.89 | $31.57 | 69.12M |
| 11/7/2025 | $31.00 | $34.00 | $29.32 | $32.16 | 134.75M |
| 11/6/2025 | $30.00 | $30.59 | $29.41 | $30.59 | 72.98M |
| 11/5/2025 | $25.35 | $25.63 | $25.26 | $25.49 | 6.10M |
| 11/4/2025 | $25.75 | $25.80 | $25.38 | $25.55 | 6.17M |
| 11/3/2025 | $25.66 | $25.88 | $25.46 | $25.83 | 7.95M |
| 10/31/2025 | $25.85 | $25.98 | $25.63 | $25.67 | 9.39M |
| 10/30/2025 | $26.18 | $26.19 | $25.80 | $25.85 | 12.23M |
| 10/29/2025 | $26.07 | $26.23 | $25.88 | $26.20 | 12.43M |
| 10/28/2025 | $25.70 | $26.37 | $25.47 | $26.15 | 20.37M |
| 10/27/2025 | $25.73 | $26.25 | $25.61 | $25.72 | 14.80M |
| 10/24/2025 | $25.73 | $25.93 | $25.35 | $25.55 | 18.34M |
| 10/23/2025 | $24.65 | $24.89 | $24.28 | $24.87 | 6.08M |
| 10/22/2025 | $24.44 | $24.78 | $24.25 | $24.64 | 5.85M |
| 10/21/2025 | $24.27 | $24.48 | $24.23 | $24.41 | 4.65M |
| 10/20/2025 | $24.23 | $24.45 | $24.10 | $24.24 | 4.46M |