300782.SZ300782.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $82.60 | $84.44 | $80.70 | $81.53 | 17.02M |
| 1/13/2026 | $84.32 | $85.98 | $82.22 | $82.40 | 19.43M |
| 1/12/2026 | $84.31 | $85.78 | $83.40 | $84.74 | 19.35M |
| 1/9/2026 | $80.40 | $83.50 | $80.32 | $82.99 | 18.45M |
| 1/8/2026 | $79.58 | $81.17 | $79.40 | $80.55 | 10.10M |
| 1/7/2026 | $80.71 | $81.67 | $79.78 | $80.38 | 13.50M |
| 1/6/2026 | $80.80 | $81.47 | $79.37 | $80.56 | 15.58M |
| 1/5/2026 | $82.00 | $82.39 | $80.05 | $80.87 | 15.98M |
| 12/31/2025 | $82.00 | $83.14 | $80.88 | $81.48 | 16.60M |
| 12/30/2025 | $77.68 | $88.00 | $76.68 | $82.40 | 38.40M |
| 12/29/2025 | $75.04 | $77.68 | $75.00 | $76.23 | 10.23M |
| 12/26/2025 | $76.09 | $76.48 | $74.62 | $75.04 | 8.35M |
| 12/25/2025 | $76.89 | $76.89 | $75.57 | $76.13 | 8.18M |
| 12/24/2025 | $74.23 | $77.49 | $74.21 | $76.60 | 14.32M |
| 12/23/2025 | $75.06 | $75.58 | $73.50 | $73.80 | 11.86M |
| 12/22/2025 | $75.69 | $77.79 | $75.31 | $75.92 | 12.51M |
| 12/19/2025 | $77.10 | $77.25 | $74.98 | $75.58 | 12.52M |
| 12/18/2025 | $77.65 | $78.50 | $75.88 | $76.66 | 17.72M |
| 12/17/2025 | $74.00 | $80.70 | $73.60 | $78.78 | 31.87M |
| 12/16/2025 | $70.00 | $76.60 | $70.00 | $73.42 | 26.51M |
| 12/15/2025 | $70.05 | $71.59 | $69.58 | $70.18 | 6.87M |
| 12/12/2025 | $68.50 | $71.45 | $67.77 | $70.56 | 11.01M |
| 12/11/2025 | $70.00 | $70.20 | $68.40 | $68.40 | 4.33M |
| 12/10/2025 | $69.20 | $70.44 | $68.54 | $69.79 | 4.74M |
| 12/9/2025 | $69.80 | $70.29 | $69.13 | $69.20 | 4.31M |
| 12/8/2025 | $70.08 | $70.64 | $69.88 | $70.09 | 5.05M |
| 12/5/2025 | $69.25 | $70.16 | $68.60 | $70.01 | 3.75M |
| 12/4/2025 | $69.69 | $69.80 | $68.22 | $69.18 | 3.77M |
| 12/3/2025 | $70.32 | $70.74 | $69.39 | $69.41 | 4.20M |
| 12/2/2025 | $70.40 | $71.08 | $69.79 | $70.59 | 5.38M |
| 12/1/2025 | $69.11 | $70.65 | $68.68 | $70.36 | 5.71M |
| 11/28/2025 | $69.54 | $69.72 | $68.53 | $69.21 | 4.34M |
| 11/27/2025 | $69.67 | $70.63 | $69.55 | $69.85 | 4.85M |
| 11/26/2025 | $69.75 | $70.80 | $69.31 | $70.00 | 4.75M |
| 11/25/2025 | $69.90 | $70.45 | $69.51 | $69.90 | 4.78M |
| 11/24/2025 | $70.00 | $70.01 | $68.95 | $69.66 | 3.89M |
| 11/21/2025 | $68.95 | $70.34 | $67.11 | $69.49 | 7.47M |
| 11/20/2025 | $70.17 | $70.38 | $69.00 | $69.00 | 3.95M |
| 11/19/2025 | $70.75 | $71.17 | $69.68 | $69.89 | 4.52M |
| 11/18/2025 | $70.86 | $71.39 | $70.43 | $70.86 | 3.77M |
| 11/17/2025 | $70.64 | $71.49 | $70.59 | $70.97 | 3.89M |
| 11/14/2025 | $72.00 | $72.30 | $71.01 | $71.01 | 4.88M |
| 11/13/2025 | $72.09 | $72.68 | $71.73 | $72.21 | 4.79M |
| 11/12/2025 | $73.26 | $73.62 | $72.01 | $72.06 | 6.58M |
| 11/11/2025 | $72.80 | $76.83 | $71.46 | $74.24 | 11.48M |
| 11/10/2025 | $71.15 | $73.18 | $71.10 | $72.50 | 5.74M |
| 11/7/2025 | $71.88 | $71.99 | $70.47 | $71.30 | 6.75M |
| 11/6/2025 | $72.89 | $73.11 | $72.21 | $72.28 | 5.58M |
| 11/5/2025 | $72.34 | $73.46 | $72.01 | $72.51 | 4.94M |
| 11/4/2025 | $74.03 | $74.28 | $72.03 | $72.45 | 5.59M |
| 11/3/2025 | $74.69 | $74.91 | $72.22 | $74.29 | 7.67M |
| 10/31/2025 | $75.30 | $75.96 | $74.50 | $74.69 | 7.21M |
| 10/30/2025 | $77.77 | $77.77 | $75.30 | $75.31 | 10.30M |
| 10/29/2025 | $78.62 | $79.10 | $77.82 | $78.85 | 6.61M |
| 10/28/2025 | $76.34 | $80.00 | $75.81 | $78.30 | 13.63M |
| 10/27/2025 | $76.38 | $76.69 | $75.31 | $76.25 | 6.42M |
| 10/24/2025 | $74.56 | $75.88 | $74.53 | $75.44 | 5.97M |
| 10/23/2025 | $74.00 | $74.30 | $72.89 | $74.15 | 5.13M |
| 10/22/2025 | $74.36 | $75.50 | $73.71 | $74.50 | 5.26M |
| 10/21/2025 | $74.54 | $75.18 | $74.21 | $74.85 | 5.03M |
| 10/20/2025 | $74.68 | $75.22 | $73.90 | $74.40 | 5.33M |
| 10/17/2025 | $76.30 | $76.73 | $73.45 | $73.50 | 8.66M |
| 10/16/2025 | $76.90 | $77.92 | $76.00 | $76.30 | 7.04M |