300776.SZ300776.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $71.33 | $72.90 | $71.22 | $72.20 | 5.48M |
| 1/14/2026 | $74.10 | $75.85 | $71.57 | $72.33 | 11.84M |
| 1/13/2026 | $74.57 | $76.30 | $71.19 | $73.73 | 14.56M |
| 1/12/2026 | $71.57 | $77.99 | $71.57 | $75.39 | 20.03M |
| 1/9/2026 | $67.43 | $72.66 | $66.88 | $70.43 | 16.11M |
| 1/8/2026 | $64.79 | $67.44 | $64.14 | $67.10 | 8.05M |
| 1/7/2026 | $64.66 | $65.91 | $64.31 | $65.20 | 6.64M |
| 1/6/2026 | $63.61 | $64.98 | $63.30 | $64.66 | 6.38M |
| 1/5/2026 | $62.50 | $64.99 | $61.44 | $63.82 | 7.87M |
| 12/31/2025 | $60.83 | $62.70 | $60.47 | $62.14 | 5.99M |
| 12/30/2025 | $61.24 | $62.97 | $60.70 | $60.73 | 4.22M |
| 12/29/2025 | $60.60 | $62.33 | $60.60 | $61.48 | 5.35M |
| 12/26/2025 | $60.45 | $61.59 | $60.45 | $60.96 | 4.70M |
| 12/25/2025 | $60.80 | $60.91 | $59.73 | $60.62 | 3.88M |
| 12/24/2025 | $58.93 | $60.92 | $58.21 | $60.75 | 6.41M |
| 12/23/2025 | $59.67 | $60.25 | $58.68 | $58.93 | 5.28M |
| 12/22/2025 | $58.87 | $60.28 | $58.78 | $59.67 | 5.73M |
| 12/19/2025 | $58.52 | $59.88 | $58.34 | $58.87 | 3.23M |
| 12/18/2025 | $57.97 | $60.29 | $57.76 | $58.33 | 4.83M |
| 12/17/2025 | $57.89 | $58.80 | $57.00 | $58.46 | 4.28M |
| 12/16/2025 | $57.60 | $58.40 | $56.21 | $58.15 | 5.68M |
| 12/15/2025 | $58.33 | $59.01 | $57.60 | $57.88 | 3.89M |
| 12/12/2025 | $59.17 | $59.60 | $58.32 | $58.88 | 6.97M |
| 12/11/2025 | $58.48 | $60.55 | $58.32 | $59.32 | 6.47M |
| 12/10/2025 | $59.01 | $59.39 | $57.59 | $58.48 | 5.62M |
| 12/9/2025 | $60.11 | $60.93 | $59.01 | $59.04 | 4.54M |
| 12/8/2025 | $59.67 | $61.16 | $59.67 | $60.34 | 3.86M |
| 12/5/2025 | $59.14 | $59.70 | $58.45 | $59.66 | 2.02M |
| 12/4/2025 | $58.72 | $59.19 | $58.06 | $59.17 | 1.68M |
| 12/3/2025 | $59.54 | $59.80 | $58.60 | $58.74 | 1.69M |
| 12/2/2025 | $60.51 | $60.52 | $59.42 | $59.46 | 2.18M |
| 12/1/2025 | $60.00 | $60.76 | $59.70 | $60.53 | 2.19M |
| 11/28/2025 | $59.71 | $60.35 | $59.45 | $60.05 | 1.78M |
| 11/27/2025 | $59.57 | $60.79 | $59.50 | $59.70 | 2.52M |
| 11/26/2025 | $60.06 | $60.50 | $59.41 | $59.55 | 2.80M |
| 11/25/2025 | $59.80 | $60.50 | $59.60 | $60.01 | 2.77M |
| 11/24/2025 | $60.41 | $60.68 | $59.26 | $59.53 | 2.77M |
| 11/21/2025 | $61.00 | $61.79 | $59.77 | $59.93 | 4.77M |
| 11/20/2025 | $64.51 | $64.68 | $61.86 | $62.00 | 3.16M |
| 11/19/2025 | $64.80 | $65.19 | $63.70 | $63.80 | 2.44M |
| 11/18/2025 | $64.50 | $64.93 | $63.12 | $64.88 | 3.94M |
| 11/17/2025 | $66.71 | $66.85 | $64.61 | $64.63 | 5.01M |
| 11/14/2025 | $66.70 | $68.80 | $65.21 | $66.80 | 6.14M |
| 11/13/2025 | $67.53 | $68.20 | $66.12 | $67.15 | 6.43M |
| 11/12/2025 | $72.03 | $73.36 | $67.00 | $67.12 | 8.58M |
| 11/11/2025 | $70.38 | $71.78 | $69.46 | $70.12 | 7.02M |
| 11/10/2025 | $69.39 | $71.95 | $68.88 | $69.69 | 7.17M |
| 11/7/2025 | $67.55 | $70.12 | $66.19 | $68.52 | 7.11M |
| 11/6/2025 | $68.20 | $69.81 | $67.40 | $67.94 | 5.47M |
| 11/5/2025 | $67.00 | $69.45 | $65.50 | $67.67 | 5.60M |
| 11/4/2025 | $67.37 | $70.88 | $67.06 | $67.90 | 6.59M |
| 11/3/2025 | $66.97 | $67.66 | $65.21 | $67.50 | 4.94M |
| 10/31/2025 | $67.98 | $69.01 | $66.90 | $67.30 | 4.58M |
| 10/30/2025 | $69.21 | $69.48 | $66.65 | $67.95 | 6.23M |
| 10/29/2025 | $66.09 | $69.68 | $66.06 | $69.22 | 5.63M |
| 10/28/2025 | $67.05 | $67.30 | $65.70 | $66.33 | 4.00M |
| 10/27/2025 | $67.72 | $68.60 | $66.50 | $67.55 | 3.27M |
| 10/24/2025 | $66.50 | $67.70 | $66.50 | $67.38 | 2.33M |
| 10/23/2025 | $66.39 | $66.79 | $64.89 | $66.23 | 2.23M |
| 10/22/2025 | $66.99 | $67.98 | $66.36 | $66.79 | 1.70M |
| 10/21/2025 | $66.23 | $67.95 | $65.96 | $67.45 | 2.57M |
| 10/20/2025 | $66.67 | $67.22 | $65.39 | $66.54 | 2.27M |
| 10/17/2025 | $68.08 | $70.15 | $66.00 | $66.00 | 3.35M |