300792.SZ300792.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $45.36 | $46.49 | $42.36 | $43.97 | 35.49M |
| 1/14/2026 | $40.41 | $49.30 | $40.41 | $49.30 | 52.82M |
| 1/13/2026 | $45.01 | $49.52 | $40.91 | $41.08 | 51.88M |
| 1/12/2026 | $37.24 | $42.18 | $37.00 | $42.18 | 36.30M |
| 1/9/2026 | $32.81 | $35.72 | $32.70 | $35.15 | 23.73M |
| 1/8/2026 | $29.66 | $34.20 | $29.49 | $33.00 | 23.11M |
| 1/7/2026 | $30.13 | $30.77 | $29.55 | $29.77 | 7.15M |
| 1/6/2026 | $29.61 | $29.95 | $29.35 | $29.59 | 7.97M |
| 1/5/2026 | $28.11 | $29.94 | $27.98 | $29.84 | 15.20M |
| 12/31/2025 | $27.32 | $28.48 | $27.31 | $28.31 | 9.52M |
| 12/30/2025 | $26.55 | $27.39 | $26.53 | $27.31 | 6.62M |
| 12/29/2025 | $26.70 | $26.95 | $26.50 | $26.63 | 4.23M |
| 12/26/2025 | $27.02 | $27.23 | $26.76 | $26.81 | 4.75M |
| 12/25/2025 | $26.80 | $27.18 | $26.74 | $27.12 | 4.71M |
| 12/24/2025 | $26.50 | $26.87 | $26.02 | $26.87 | 9.81M |
| 12/23/2025 | $28.28 | $28.29 | $27.50 | $27.59 | 5.35M |
| 12/22/2025 | $28.60 | $28.77 | $28.21 | $28.42 | 5.85M |
| 12/19/2025 | $27.81 | $28.65 | $27.69 | $28.38 | 6.27M |
| 12/18/2025 | $27.59 | $28.15 | $27.43 | $27.68 | 4.37M |
| 12/17/2025 | $27.32 | $27.99 | $26.77 | $27.99 | 5.97M |
| 12/16/2025 | $27.34 | $28.11 | $27.25 | $27.63 | 6.72M |
| 12/15/2025 | $27.72 | $27.89 | $27.31 | $27.39 | 4.13M |
| 12/12/2025 | $27.30 | $28.18 | $27.24 | $27.94 | 5.73M |
| 12/11/2025 | $28.45 | $28.68 | $27.37 | $27.38 | 6.91M |
| 12/10/2025 | $28.57 | $28.95 | $28.20 | $28.40 | 5.86M |
| 12/9/2025 | $28.58 | $28.98 | $28.32 | $28.41 | 5.22M |
| 12/8/2025 | $28.29 | $28.88 | $28.20 | $28.75 | 6.56M |
| 12/5/2025 | $28.00 | $28.54 | $27.72 | $28.44 | 6.58M |
| 12/4/2025 | $28.70 | $28.92 | $28.03 | $28.07 | 7.60M |
| 12/3/2025 | $29.87 | $29.97 | $28.74 | $29.02 | 8.13M |
| 12/2/2025 | $30.65 | $30.68 | $29.90 | $29.98 | 7.17M |
| 12/1/2025 | $31.26 | $31.29 | $30.33 | $30.65 | 10.22M |
| 11/28/2025 | $31.34 | $32.28 | $31.01 | $31.35 | 10.06M |
| 11/27/2025 | $32.50 | $32.69 | $31.38 | $31.46 | 13.81M |
| 11/26/2025 | $32.46 | $34.10 | $32.35 | $32.69 | 21.94M |
| 11/25/2025 | $32.10 | $33.39 | $32.00 | $32.56 | 26.21M |
| 11/24/2025 | $30.46 | $32.57 | $29.50 | $32.09 | 25.82M |
| 11/21/2025 | $29.39 | $30.97 | $28.70 | $30.10 | 16.88M |
| 11/20/2025 | $31.00 | $31.00 | $29.96 | $30.05 | 12.57M |
| 11/19/2025 | $31.00 | $31.76 | $29.96 | $31.06 | 20.06M |
| 11/18/2025 | $28.64 | $31.45 | $28.60 | $30.55 | 24.11M |
| 11/17/2025 | $28.11 | $28.95 | $27.81 | $28.86 | 7.77M |
| 11/14/2025 | $28.90 | $29.58 | $28.38 | $28.42 | 9.62M |
| 11/13/2025 | $28.49 | $29.98 | $28.14 | $29.71 | 10.65M |
| 11/12/2025 | $28.86 | $28.92 | $28.14 | $28.40 | 4.64M |
| 11/11/2025 | $29.18 | $29.31 | $28.50 | $28.72 | 5.36M |
| 11/10/2025 | $28.50 | $29.39 | $28.50 | $29.32 | 5.58M |
| 11/7/2025 | $29.19 | $29.19 | $28.40 | $28.66 | 6.64M |
| 11/6/2025 | $29.59 | $29.65 | $28.75 | $29.35 | 7.08M |
| 11/5/2025 | $29.43 | $29.78 | $29.10 | $29.62 | 5.77M |
| 11/4/2025 | $30.51 | $30.51 | $29.53 | $29.84 | 7.31M |
| 11/3/2025 | $30.61 | $30.95 | $30.23 | $30.70 | 8.53M |
| 10/31/2025 | $29.33 | $31.34 | $29.33 | $30.53 | 12.83M |
| 10/30/2025 | $30.15 | $30.20 | $29.21 | $29.22 | 7.11M |
| 10/29/2025 | $29.81 | $30.10 | $29.21 | $30.10 | 7.83M |
| 10/28/2025 | $29.77 | $30.63 | $29.56 | $30.00 | 9.53M |
| 10/27/2025 | $29.78 | $30.28 | $29.43 | $29.87 | 8.22M |
| 10/24/2025 | $29.49 | $29.68 | $29.27 | $29.60 | 7.73M |
| 10/23/2025 | $30.40 | $30.55 | $28.72 | $29.34 | 12.97M |
| 10/22/2025 | $30.66 | $31.08 | $30.26 | $30.41 | 9.75M |
| 10/21/2025 | $33.55 | $33.66 | $30.40 | $31.06 | 22.56M |
| 10/20/2025 | $33.42 | $34.29 | $32.89 | $33.31 | 11.49M |
| 10/17/2025 | $33.86 | $35.00 | $32.50 | $32.70 | 13.20M |