300783.SZ300783.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $25.01 | $25.54 | $24.50 | $24.68 | 16.87M |
| 1/14/2026 | $24.89 | $25.79 | $24.65 | $25.01 | 20.46M |
| 1/13/2026 | $25.51 | $25.80 | $24.78 | $24.91 | 22.56M |
| 1/12/2026 | $23.82 | $25.88 | $23.81 | $25.69 | 38.42M |
| 1/9/2026 | $23.60 | $23.89 | $23.56 | $23.80 | 10.44M |
| 1/8/2026 | $23.47 | $23.78 | $23.21 | $23.70 | 10.52M |
| 1/7/2026 | $23.48 | $23.68 | $23.37 | $23.43 | 9.15M |
| 1/6/2026 | $23.20 | $23.55 | $23.13 | $23.53 | 9.28M |
| 1/5/2026 | $23.15 | $23.18 | $22.94 | $23.18 | 6.97M |
| 12/31/2025 | $22.94 | $23.21 | $22.90 | $23.15 | 6.88M |
| 12/30/2025 | $22.90 | $23.09 | $22.88 | $22.94 | 4.97M |
| 12/29/2025 | $23.30 | $23.44 | $23.00 | $23.05 | 7.21M |
| 12/26/2025 | $23.56 | $23.69 | $23.34 | $23.38 | 7.88M |
| 12/25/2025 | $23.60 | $23.72 | $23.43 | $23.55 | 6.23M |
| 12/24/2025 | $23.40 | $23.67 | $23.38 | $23.59 | 5.94M |
| 12/23/2025 | $24.00 | $24.00 | $23.47 | $23.53 | 10.49M |
| 12/22/2025 | $24.01 | $24.09 | $23.75 | $23.97 | 13.44M |
| 12/19/2025 | $23.97 | $24.44 | $23.60 | $24.23 | 18.45M |
| 12/18/2025 | $23.50 | $24.30 | $23.36 | $23.76 | 15.71M |
| 12/17/2025 | $23.49 | $24.11 | $23.08 | $23.64 | 15.51M |
| 12/16/2025 | $22.92 | $24.28 | $22.80 | $23.66 | 22.48M |
| 12/15/2025 | $22.60 | $22.90 | $22.53 | $22.70 | 6.19M |
| 12/12/2025 | $22.39 | $22.60 | $22.35 | $22.53 | 4.16M |
| 12/11/2025 | $22.82 | $22.93 | $22.41 | $22.41 | 7.80M |
| 12/10/2025 | $23.20 | $23.51 | $22.85 | $23.00 | 8.12M |
| 12/9/2025 | $22.80 | $23.50 | $22.68 | $23.19 | 8.99M |
| 12/8/2025 | $23.15 | $23.23 | $22.66 | $22.82 | 7.60M |
| 12/5/2025 | $22.99 | $23.23 | $22.80 | $23.15 | 5.42M |
| 12/4/2025 | $23.56 | $23.70 | $22.93 | $22.98 | 8.62M |
| 12/3/2025 | $23.48 | $23.96 | $23.25 | $23.71 | 10.22M |
| 12/2/2025 | $23.21 | $23.98 | $23.19 | $23.40 | 9.04M |
| 12/1/2025 | $22.83 | $23.52 | $22.82 | $23.29 | 7.74M |
| 11/28/2025 | $22.50 | $22.88 | $22.35 | $22.82 | 6.20M |
| 11/27/2025 | $22.76 | $22.99 | $22.49 | $22.51 | 5.30M |
| 11/26/2025 | $22.60 | $23.02 | $22.50 | $22.67 | 5.88M |
| 11/25/2025 | $22.50 | $22.77 | $22.34 | $22.59 | 5.83M |
| 11/24/2025 | $22.33 | $22.59 | $22.11 | $22.46 | 6.94M |
| 11/21/2025 | $23.10 | $23.40 | $22.29 | $22.32 | 10.09M |
| 11/20/2025 | $23.91 | $23.94 | $23.22 | $23.22 | 8.15M |
| 11/19/2025 | $23.97 | $24.25 | $23.62 | $23.90 | 6.10M |
| 11/18/2025 | $24.10 | $24.18 | $23.76 | $23.91 | 7.25M |
| 11/17/2025 | $24.11 | $24.31 | $24.02 | $24.18 | 7.32M |
| 11/14/2025 | $24.51 | $25.04 | $24.11 | $24.11 | 13.17M |
| 11/13/2025 | $24.46 | $24.86 | $24.26 | $24.67 | 10.99M |
| 11/12/2025 | $24.58 | $24.96 | $24.38 | $24.52 | 14.38M |
| 11/11/2025 | $24.21 | $24.84 | $23.91 | $24.79 | 19.07M |
| 11/10/2025 | $23.26 | $24.20 | $23.14 | $24.20 | 18.03M |
| 11/7/2025 | $23.33 | $23.48 | $23.22 | $23.26 | 5.04M |
| 11/6/2025 | $23.45 | $23.49 | $23.23 | $23.32 | 6.95M |
| 11/5/2025 | $23.04 | $23.95 | $22.99 | $23.56 | 11.47M |
| 11/4/2025 | $23.59 | $23.59 | $23.07 | $23.16 | 6.54M |
| 11/3/2025 | $23.58 | $23.66 | $23.32 | $23.59 | 6.28M |
| 10/31/2025 | $23.15 | $23.61 | $23.10 | $23.56 | 8.08M |
| 10/30/2025 | $23.19 | $23.61 | $23.04 | $23.36 | 8.74M |
| 10/29/2025 | $23.37 | $23.40 | $22.95 | $23.19 | 9.19M |
| 10/28/2025 | $23.29 | $23.49 | $23.20 | $23.32 | 6.19M |
| 10/27/2025 | $23.29 | $23.47 | $23.12 | $23.36 | 6.87M |
| 10/24/2025 | $23.63 | $23.81 | $23.21 | $23.25 | 8.63M |
| 10/23/2025 | $23.82 | $24.00 | $23.51 | $23.60 | 6.66M |
| 10/22/2025 | $24.05 | $24.24 | $23.90 | $23.91 | 4.19M |
| 10/21/2025 | $24.03 | $24.24 | $24.01 | $24.12 | 4.65M |
| 10/20/2025 | $24.28 | $24.31 | $23.93 | $24.08 | 3.99M |
| 10/17/2025 | $24.38 | $24.58 | $24.09 | $24.11 | 5.08M |