688002.SS688002.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $102.60 | $105.00 | $101.30 | $103.95 | 8.54M |
| 1/14/2026 | $108.94 | $109.80 | $102.90 | $104.80 | 14.80M |
| 1/13/2026 | $112.29 | $113.76 | $107.21 | $108.27 | 13.55M |
| 1/12/2026 | $109.18 | $118.88 | $105.71 | $114.25 | 17.43M |
| 1/9/2026 | $102.02 | $107.75 | $102.02 | $107.07 | 11.33M |
| 1/8/2026 | $98.90 | $102.92 | $98.90 | $101.90 | 7.15M |
| 1/7/2026 | $99.10 | $103.27 | $98.20 | $100.15 | 7.28M |
| 1/6/2026 | $97.36 | $100.98 | $97.11 | $99.31 | 8.01M |
| 1/5/2026 | $101.88 | $102.00 | $97.60 | $98.88 | 10.16M |
| 12/31/2025 | $97.00 | $101.28 | $96.40 | $100.80 | 8.04M |
| 12/30/2025 | $95.00 | $99.19 | $95.00 | $97.65 | 10.13M |
| 12/29/2025 | $93.71 | $94.55 | $92.02 | $93.80 | 6.01M |
| 12/26/2025 | $95.20 | $95.97 | $93.43 | $95.30 | 6.97M |
| 12/25/2025 | $91.00 | $95.41 | $89.02 | $95.30 | 8.76M |
| 12/24/2025 | $88.23 | $90.79 | $87.66 | $90.19 | 4.82M |
| 12/23/2025 | $88.39 | $91.47 | $87.83 | $89.01 | 6.00M |
| 12/22/2025 | $89.90 | $89.90 | $87.44 | $88.31 | 4.99M |
| 12/19/2025 | $88.24 | $89.50 | $86.83 | $89.09 | 5.42M |
| 12/18/2025 | $86.99 | $89.28 | $86.62 | $87.96 | 5.76M |
| 12/17/2025 | $86.50 | $88.09 | $84.00 | $86.62 | 6.24M |
| 12/16/2025 | $87.13 | $87.44 | $85.01 | $86.61 | 5.41M |
| 12/15/2025 | $87.91 | $89.27 | $86.75 | $87.35 | 4.43M |
| 12/12/2025 | $85.66 | $88.88 | $84.61 | $87.97 | 7.20M |
| 12/11/2025 | $86.05 | $87.35 | $85.58 | $86.06 | 4.69M |
| 12/10/2025 | $85.13 | $86.24 | $84.05 | $86.05 | 4.59M |
| 12/9/2025 | $84.22 | $85.90 | $83.51 | $85.30 | 7.22M |
| 12/8/2025 | $86.66 | $87.97 | $84.17 | $84.53 | 10.49M |
| 12/5/2025 | $80.00 | $84.35 | $80.00 | $84.35 | 7.69M |
| 12/4/2025 | $77.43 | $79.87 | $75.93 | $79.70 | 5.45M |
| 12/3/2025 | $77.63 | $79.10 | $76.83 | $77.40 | 4.03M |
| 12/2/2025 | $77.50 | $79.48 | $76.70 | $77.57 | 4.18M |
| 12/1/2025 | $76.10 | $77.66 | $75.81 | $77.30 | 3.72M |
| 11/28/2025 | $75.51 | $76.63 | $74.96 | $76.10 | 2.98M |
| 11/27/2025 | $75.25 | $77.40 | $74.98 | $75.30 | 4.68M |
| 11/26/2025 | $76.23 | $77.18 | $75.16 | $75.28 | 5.08M |
| 11/25/2025 | $77.98 | $79.07 | $75.81 | $76.41 | 5.02M |
| 11/24/2025 | $77.80 | $78.83 | $75.90 | $77.61 | 4.27M |
| 11/21/2025 | $78.88 | $80.27 | $77.05 | $77.22 | 4.07M |
| 11/20/2025 | $79.51 | $80.28 | $77.50 | $79.78 | 3.83M |
| 11/19/2025 | $78.53 | $80.00 | $78.11 | $78.92 | 3.35M |
| 11/18/2025 | $80.23 | $80.44 | $77.68 | $78.35 | 3.74M |
| 11/17/2025 | $80.50 | $81.16 | $79.40 | $80.35 | 3.36M |
| 11/14/2025 | $78.33 | $80.86 | $78.00 | $79.30 | 3.93M |
| 11/13/2025 | $76.86 | $79.21 | $76.86 | $78.76 | 4.52M |
| 11/12/2025 | $77.62 | $78.59 | $76.38 | $76.86 | 3.84M |
| 11/11/2025 | $80.70 | $81.68 | $77.68 | $78.02 | 4.37M |
| 11/10/2025 | $79.13 | $80.98 | $76.51 | $80.15 | 6.65M |
| 11/7/2025 | $80.69 | $80.82 | $78.01 | $78.99 | 5.05M |
| 11/6/2025 | $80.02 | $81.93 | $79.25 | $81.00 | 4.60M |
| 11/5/2025 | $79.72 | $80.21 | $77.90 | $79.75 | 4.10M |
| 11/4/2025 | $80.03 | $82.00 | $79.32 | $80.19 | 5.62M |
| 11/3/2025 | $82.82 | $83.20 | $78.63 | $80.52 | 9.15M |
| 10/31/2025 | $85.13 | $86.23 | $82.73 | $83.05 | 7.02M |
| 10/30/2025 | $84.72 | $87.18 | $84.18 | $84.87 | 8.71M |
| 10/29/2025 | $85.33 | $86.31 | $84.14 | $85.02 | 6.37M |
| 10/28/2025 | $84.98 | $87.73 | $84.00 | $84.41 | 8.22M |
| 10/27/2025 | $80.25 | $82.12 | $79.25 | $81.01 | 6.85M |
| 10/24/2025 | $77.96 | $80.35 | $77.20 | $79.56 | 5.00M |
| 10/23/2025 | $78.29 | $78.51 | $76.94 | $77.58 | 3.14M |
| 10/22/2025 | $79.39 | $79.45 | $76.38 | $78.40 | 5.38M |
| 10/21/2025 | $75.90 | $81.18 | $75.90 | $79.90 | 5.66M |
| 10/20/2025 | $76.97 | $77.90 | $75.81 | $76.47 | 3.63M |
| 10/17/2025 | $79.68 | $80.40 | $76.11 | $76.38 | 5.29M |