300779.SZ300779.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $115.20 | $115.20 | $105.99 | $108.70 | 11.72M |
| 1/14/2026 | $116.50 | $118.45 | $112.81 | $115.01 | 7.62M |
| 1/13/2026 | $121.66 | $122.71 | $115.38 | $116.22 | 8.03M |
| 1/12/2026 | $124.99 | $127.88 | $119.25 | $121.82 | 9.22M |
| 1/9/2026 | $123.85 | $126.99 | $123.70 | $126.60 | 5.21M |
| 1/8/2026 | $129.98 | $129.99 | $123.58 | $123.86 | 6.60M |
| 1/7/2026 | $131.94 | $132.16 | $123.37 | $129.70 | 5.30M |
| 1/6/2026 | $133.00 | $134.77 | $130.62 | $131.42 | 4.12M |
| 1/5/2026 | $129.00 | $134.88 | $129.00 | $133.76 | 4.97M |
| 12/31/2025 | $129.08 | $131.50 | $127.66 | $130.11 | 4.75M |
| 12/30/2025 | $146.37 | $146.37 | $129.80 | $130.85 | 9.54M |
| 12/29/2025 | $144.83 | $150.49 | $143.00 | $143.80 | 5.24M |
| 12/26/2025 | $148.99 | $149.01 | $143.51 | $144.83 | 4.52M |
| 12/25/2025 | $149.09 | $155.50 | $148.00 | $149.91 | 6.03M |
| 12/24/2025 | $141.38 | $152.00 | $140.68 | $147.56 | 7.07M |
| 12/23/2025 | $134.88 | $138.50 | $134.88 | $137.77 | 5.76M |
| 12/22/2025 | $158.00 | $158.25 | $135.50 | $135.87 | 13.61M |
| 12/19/2025 | $143.88 | $156.50 | $141.02 | $155.15 | 8.65M |
| 12/18/2025 | $141.55 | $147.00 | $141.00 | $142.50 | 5.33M |
| 12/17/2025 | $137.00 | $142.90 | $135.20 | $142.72 | 5.05M |
| 12/16/2025 | $137.00 | $140.50 | $135.60 | $137.53 | 4.73M |
| 12/15/2025 | $139.88 | $141.50 | $134.10 | $135.12 | 3.87M |
| 12/12/2025 | $133.23 | $142.60 | $133.01 | $138.76 | 5.68M |
| 12/11/2025 | $134.53 | $136.50 | $132.68 | $133.22 | 3.18M |
| 12/10/2025 | $131.01 | $134.80 | $129.12 | $133.85 | 2.88M |
| 12/9/2025 | $132.00 | $133.56 | $130.60 | $131.82 | 2.79M |
| 12/8/2025 | $133.53 | $136.45 | $131.40 | $132.45 | 4.93M |
| 12/5/2025 | $124.00 | $132.62 | $123.29 | $132.00 | 7.89M |
| 12/4/2025 | $122.00 | $122.89 | $120.89 | $122.21 | 2.63M |
| 12/3/2025 | $121.97 | $125.30 | $118.00 | $122.25 | 5.81M |
| 12/2/2025 | $123.01 | $129.61 | $121.75 | $122.59 | 6.86M |
| 12/1/2025 | $139.37 | $140.70 | $122.91 | $126.00 | 13.03M |
| 11/28/2025 | $141.52 | $143.99 | $138.20 | $142.21 | 3.93M |
| 11/27/2025 | $144.95 | $147.14 | $142.00 | $142.15 | 3.59M |
| 11/26/2025 | $147.61 | $149.00 | $144.10 | $145.41 | 3.90M |
| 11/25/2025 | $151.11 | $153.30 | $148.58 | $148.65 | 4.58M |
| 11/24/2025 | $151.29 | $153.13 | $148.35 | $151.11 | 3.83M |
| 11/21/2025 | $154.52 | $157.97 | $150.20 | $151.29 | 5.79M |
| 11/20/2025 | $153.87 | $163.00 | $151.31 | $157.26 | 8.03M |
| 11/19/2025 | $154.56 | $156.87 | $149.50 | $151.05 | 4.04M |
| 11/18/2025 | $146.51 | $158.10 | $145.00 | $155.40 | 8.07M |
| 11/17/2025 | $153.72 | $158.00 | $147.00 | $147.58 | 5.38M |
| 11/14/2025 | $145.42 | $154.50 | $144.28 | $147.54 | 5.57M |
| 11/13/2025 | $143.09 | $147.48 | $140.58 | $143.58 | 4.15M |
| 11/12/2025 | $140.42 | $140.70 | $137.00 | $139.11 | 2.81M |
| 11/11/2025 | $143.72 | $144.50 | $139.46 | $140.74 | 3.61M |
| 11/10/2025 | $150.00 | $151.60 | $137.36 | $144.33 | 8.18M |
| 11/7/2025 | $156.68 | $156.90 | $151.68 | $152.23 | 3.73M |
| 11/6/2025 | $156.00 | $160.90 | $154.10 | $158.00 | 3.17M |
| 11/5/2025 | $156.20 | $158.00 | $151.50 | $155.98 | 3.66M |
| 11/4/2025 | $154.00 | $159.64 | $151.61 | $156.62 | 4.06M |
| 11/3/2025 | $155.56 | $157.17 | $150.41 | $153.59 | 3.03M |
| 10/31/2025 | $155.36 | $157.29 | $151.73 | $154.27 | 2.89M |
| 10/30/2025 | $162.00 | $165.00 | $156.03 | $156.66 | 3.53M |
| 10/29/2025 | $155.55 | $162.22 | $155.00 | $161.07 | 5.18M |
| 10/28/2025 | $153.29 | $155.60 | $151.03 | $152.98 | 3.06M |
| 10/27/2025 | $155.30 | $160.50 | $153.60 | $154.56 | 3.89M |
| 10/24/2025 | $154.33 | $156.46 | $150.00 | $154.35 | 5.20M |
| 10/23/2025 | $176.63 | $176.63 | $150.87 | $154.50 | 9.87M |
| 10/22/2025 | $175.20 | $180.54 | $173.88 | $176.60 | 3.96M |
| 10/21/2025 | $165.89 | $174.50 | $165.89 | $173.80 | 4.36M |
| 10/20/2025 | $171.90 | $172.90 | $163.41 | $166.00 | 4.07M |
| 10/17/2025 | $175.00 | $175.97 | $167.80 | $171.00 | 4.01M |