688005.SS688005.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $36.55 | $37.67 | $36.54 | $37.35 | 45.76M |
| 1/12/2026 | $35.17 | $37.50 | $35.17 | $36.74 | 49.23M |
| 1/9/2026 | $33.07 | $35.86 | $32.70 | $34.78 | 45.36M |
| 1/8/2026 | $34.81 | $34.87 | $32.88 | $33.38 | 39.94M |
| 1/7/2026 | $35.43 | $35.96 | $34.63 | $34.80 | 33.13M |
| 1/6/2026 | $34.62 | $35.99 | $34.62 | $35.99 | 40.22M |
| 1/5/2026 | $35.30 | $35.30 | $33.70 | $34.86 | 40.69M |
| 12/31/2025 | $35.00 | $35.80 | $34.37 | $35.40 | 38.00M |
| 12/30/2025 | $32.82 | $35.20 | $32.62 | $34.80 | 47.35M |
| 12/29/2025 | $34.99 | $35.85 | $33.38 | $33.45 | 60.30M |
| 12/26/2025 | $32.55 | $35.00 | $32.40 | $34.05 | 65.69M |
| 12/25/2025 | $30.84 | $32.18 | $30.47 | $31.96 | 38.69M |
| 12/24/2025 | $29.57 | $30.85 | $29.37 | $30.67 | 33.94M |
| 12/23/2025 | $29.08 | $30.31 | $29.08 | $29.57 | 34.05M |
| 12/22/2025 | $28.65 | $29.50 | $28.39 | $28.83 | 31.31M |
| 12/19/2025 | $27.36 | $28.90 | $27.08 | $28.81 | 31.09M |
| 12/18/2025 | $27.27 | $27.83 | $27.03 | $27.15 | 14.60M |
| 12/17/2025 | $26.90 | $27.63 | $26.75 | $27.60 | 18.12M |
| 12/16/2025 | $27.44 | $27.44 | $26.37 | $26.71 | 17.61M |
| 12/15/2025 | $27.91 | $28.30 | $27.23 | $27.30 | 20.52M |
| 12/12/2025 | $28.03 | $28.23 | $27.12 | $27.43 | 23.87M |
| 12/11/2025 | $28.28 | $28.83 | $27.69 | $27.87 | 22.03M |
| 12/10/2025 | $28.49 | $28.70 | $27.89 | $28.13 | 17.14M |
| 12/9/2025 | $28.64 | $28.92 | $28.26 | $28.43 | 17.25M |
| 12/8/2025 | $28.35 | $29.21 | $28.21 | $28.83 | 24.11M |
| 12/5/2025 | $28.08 | $28.35 | $27.47 | $28.18 | 18.09M |
| 12/4/2025 | $28.31 | $28.63 | $27.68 | $28.08 | 17.36M |
| 12/3/2025 | $29.60 | $29.90 | $28.34 | $28.52 | 23.80M |
| 12/2/2025 | $29.97 | $30.05 | $29.21 | $29.30 | 19.78M |
| 12/1/2025 | $30.50 | $31.11 | $29.70 | $29.82 | 30.98M |
| 11/28/2025 | $30.11 | $31.28 | $30.11 | $30.61 | 32.08M |
| 11/27/2025 | $29.54 | $31.14 | $29.54 | $30.62 | 39.20M |
| 11/26/2025 | $30.45 | $30.60 | $29.76 | $29.79 | 32.40M |
| 11/25/2025 | $31.08 | $31.39 | $30.45 | $30.51 | 36.35M |
| 11/24/2025 | $31.26 | $31.43 | $30.26 | $30.50 | 40.31M |
| 11/21/2025 | $33.50 | $34.20 | $30.65 | $30.75 | 74.77M |
| 11/20/2025 | $35.80 | $37.07 | $34.57 | $34.94 | 69.86M |
| 11/19/2025 | $33.90 | $37.78 | $33.85 | $35.63 | 91.18M |
| 11/18/2025 | $38.00 | $38.78 | $32.98 | $33.80 | 114.70M |
| 11/17/2025 | $33.00 | $35.40 | $33.00 | $35.40 | 81.26M |
| 11/14/2025 | $29.70 | $30.29 | $29.49 | $29.50 | 28.47M |
| 11/13/2025 | $28.48 | $30.71 | $28.47 | $30.06 | 53.60M |
| 11/12/2025 | $29.20 | $29.26 | $27.90 | $28.53 | 27.48M |
| 11/11/2025 | $29.33 | $29.93 | $29.20 | $29.55 | 28.58M |
| 11/10/2025 | $29.60 | $30.48 | $28.50 | $29.55 | 46.50M |
| 11/7/2025 | $27.29 | $29.60 | $27.02 | $29.25 | 50.10M |
| 11/6/2025 | $26.88 | $27.94 | $26.75 | $27.55 | 21.14M |
| 11/5/2025 | $25.50 | $27.22 | $25.48 | $26.84 | 23.15M |
| 11/4/2025 | $26.83 | $27.27 | $25.95 | $26.15 | 19.48M |
| 11/3/2025 | $27.50 | $27.87 | $26.32 | $27.01 | 31.74M |
| 10/31/2025 | $26.60 | $29.26 | $26.55 | $27.95 | 50.13M |
| 10/30/2025 | $26.44 | $27.30 | $26.29 | $26.60 | 31.26M |
| 10/29/2025 | $25.80 | $26.55 | $25.75 | $26.44 | 20.77M |
| 10/28/2025 | $26.01 | $26.44 | $25.70 | $25.91 | 16.41M |
| 10/27/2025 | $25.96 | $26.46 | $25.54 | $26.00 | 22.19M |
| 10/24/2025 | $25.56 | $25.83 | $25.32 | $25.64 | 17.01M |
| 10/23/2025 | $25.60 | $25.85 | $24.82 | $25.38 | 17.77M |
| 10/22/2025 | $26.14 | $26.25 | $25.46 | $25.57 | 16.59M |
| 10/21/2025 | $26.16 | $26.45 | $25.88 | $26.25 | 17.40M |
| 10/20/2025 | $25.90 | $27.27 | $25.56 | $26.05 | 40.89M |
| 10/17/2025 | $28.01 | $28.97 | $27.28 | $27.35 | 20.51M |