300777.SZ300777.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $42.37 | $42.37 | $40.46 | $40.57 | 10.39M |
| 1/14/2026 | $41.12 | $43.14 | $40.74 | $41.52 | 35.07M |
| 1/13/2026 | $43.73 | $43.73 | $41.01 | $41.12 | 39.31M |
| 1/12/2026 | $43.44 | $44.91 | $42.38 | $44.60 | 51.07M |
| 1/9/2026 | $42.37 | $43.13 | $41.20 | $42.26 | 43.26M |
| 1/8/2026 | $40.05 | $43.30 | $40.00 | $41.89 | 44.60M |
| 1/7/2026 | $40.89 | $40.97 | $39.73 | $40.16 | 29.68M |
| 1/6/2026 | $41.10 | $41.46 | $39.64 | $41.02 | 45.17M |
| 1/5/2026 | $42.43 | $42.80 | $40.78 | $41.58 | 51.28M |
| 12/31/2025 | $38.74 | $41.56 | $38.61 | $40.80 | 60.83M |
| 12/30/2025 | $39.80 | $40.48 | $38.63 | $38.79 | 61.53M |
| 12/29/2025 | $37.95 | $39.69 | $37.73 | $38.78 | 50.14M |
| 12/26/2025 | $35.80 | $38.45 | $35.70 | $36.59 | 40.97M |
| 12/25/2025 | $35.20 | $35.90 | $35.02 | $35.80 | 19.42M |
| 12/24/2025 | $33.63 | $35.55 | $33.55 | $35.33 | 21.91M |
| 12/23/2025 | $34.37 | $34.75 | $33.66 | $33.81 | 12.97M |
| 12/22/2025 | $35.32 | $35.32 | $34.15 | $34.39 | 15.12M |
| 12/19/2025 | $34.21 | $35.59 | $34.15 | $34.66 | 23.43M |
| 12/18/2025 | $33.10 | $34.09 | $32.88 | $33.77 | 17.87M |
| 12/17/2025 | $32.75 | $33.20 | $32.32 | $32.83 | 11.25M |
| 12/16/2025 | $33.68 | $33.69 | $32.94 | $33.04 | 13.98M |
| 12/15/2025 | $32.93 | $33.83 | $32.58 | $33.70 | 18.04M |
| 12/12/2025 | $32.70 | $33.35 | $32.58 | $32.96 | 16.50M |
| 12/11/2025 | $32.31 | $33.22 | $32.10 | $32.75 | 14.27M |
| 12/10/2025 | $32.20 | $32.48 | $31.86 | $32.31 | 9.83M |
| 12/9/2025 | $31.53 | $32.65 | $31.20 | $32.22 | 13.66M |
| 12/8/2025 | $31.69 | $32.18 | $31.66 | $31.67 | 10.52M |
| 12/5/2025 | $31.11 | $31.58 | $30.90 | $31.54 | 7.28M |
| 12/4/2025 | $31.10 | $31.30 | $30.94 | $31.07 | 4.87M |
| 12/3/2025 | $30.99 | $31.38 | $30.71 | $31.28 | 6.36M |
| 12/2/2025 | $31.40 | $31.46 | $31.01 | $31.06 | 5.71M |
| 12/1/2025 | $30.59 | $31.70 | $30.58 | $31.47 | 11.32M |
| 11/28/2025 | $30.08 | $30.36 | $29.93 | $30.36 | 4.16M |
| 11/27/2025 | $29.97 | $30.19 | $29.90 | $29.98 | 3.83M |
| 11/26/2025 | $30.39 | $30.49 | $29.86 | $29.95 | 5.90M |
| 11/25/2025 | $30.70 | $30.76 | $30.40 | $30.45 | 6.68M |
| 11/24/2025 | $29.85 | $30.77 | $29.83 | $30.68 | 7.18M |
| 11/21/2025 | $30.50 | $30.57 | $29.55 | $29.80 | 7.84M |
| 11/20/2025 | $30.82 | $31.01 | $30.62 | $30.66 | 4.37M |
| 11/19/2025 | $30.81 | $31.09 | $30.60 | $30.79 | 5.39M |
| 11/18/2025 | $31.26 | $31.26 | $30.79 | $30.93 | 5.32M |
| 11/17/2025 | $31.45 | $31.70 | $31.27 | $31.32 | 6.42M |
| 11/14/2025 | $31.10 | $31.55 | $31.00 | $31.17 | 5.69M |
| 11/13/2025 | $31.04 | $31.39 | $30.78 | $31.31 | 6.87M |
| 11/12/2025 | $31.50 | $31.59 | $30.76 | $31.12 | 9.86M |
| 11/11/2025 | $32.17 | $32.19 | $31.62 | $31.63 | 10.79M |
| 11/10/2025 | $32.11 | $32.36 | $31.71 | $32.26 | 16.58M |
| 11/7/2025 | $33.70 | $34.19 | $32.55 | $32.80 | 33.32M |
| 11/6/2025 | $30.79 | $31.25 | $30.76 | $31.24 | 6.36M |
| 11/5/2025 | $30.60 | $30.98 | $30.56 | $30.75 | 4.89M |
| 11/4/2025 | $31.41 | $31.42 | $30.59 | $30.75 | 9.01M |
| 11/3/2025 | $32.32 | $32.38 | $31.15 | $31.39 | 11.73M |
| 10/31/2025 | $32.40 | $32.43 | $32.10 | $32.21 | 6.36M |
| 10/30/2025 | $32.88 | $32.92 | $32.25 | $32.26 | 9.05M |
| 10/29/2025 | $33.04 | $33.12 | $32.66 | $33.02 | 11.44M |
| 10/28/2025 | $33.50 | $34.21 | $33.44 | $33.93 | 9.67M |
| 10/27/2025 | $33.31 | $33.64 | $33.18 | $33.62 | 8.34M |
| 10/24/2025 | $32.50 | $33.45 | $32.40 | $33.13 | 8.94M |
| 10/23/2025 | $32.09 | $32.31 | $31.50 | $32.26 | 5.04M |
| 10/22/2025 | $32.10 | $32.49 | $31.83 | $32.25 | 4.59M |
| 10/21/2025 | $31.86 | $32.56 | $31.75 | $32.18 | 6.50M |
| 10/20/2025 | $32.29 | $32.41 | $31.75 | $31.80 | 7.15M |
| 10/17/2025 | $33.46 | $33.69 | $31.90 | $31.95 | 10.26M |