688007.SS688007.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $19.23 | $19.32 | $18.69 | $18.92 | 7.68M |
| 1/14/2026 | $19.61 | $20.07 | $18.97 | $19.36 | 12.42M |
| 1/13/2026 | $20.03 | $20.11 | $19.30 | $19.35 | 10.37M |
| 1/12/2026 | $19.00 | $20.31 | $19.00 | $20.10 | 15.09M |
| 1/9/2026 | $18.94 | $19.32 | $18.88 | $19.11 | 10.36M |
| 1/8/2026 | $18.79 | $19.38 | $18.79 | $18.96 | 9.01M |
| 1/7/2026 | $18.99 | $19.15 | $18.80 | $18.96 | 8.36M |
| 1/6/2026 | $19.00 | $19.43 | $18.59 | $18.95 | 11.31M |
| 1/5/2026 | $18.57 | $18.83 | $18.00 | $18.54 | 8.20M |
| 12/31/2025 | $18.73 | $18.86 | $18.40 | $18.57 | 5.02M |
| 12/30/2025 | $18.47 | $18.85 | $18.46 | $18.61 | 6.34M |
| 12/29/2025 | $19.01 | $19.08 | $18.51 | $18.53 | 6.93M |
| 12/26/2025 | $18.44 | $19.10 | $18.06 | $18.95 | 13.79M |
| 12/25/2025 | $17.63 | $18.48 | $17.51 | $18.35 | 10.63M |
| 12/24/2025 | $16.63 | $17.80 | $16.53 | $17.57 | 9.80M |
| 12/23/2025 | $16.88 | $16.92 | $16.58 | $16.60 | 3.69M |
| 12/22/2025 | $16.79 | $17.20 | $16.76 | $16.94 | 4.66M |
| 12/19/2025 | $16.62 | $16.88 | $16.53 | $16.72 | 3.96M |
| 12/18/2025 | $16.79 | $16.86 | $16.47 | $16.49 | 3.80M |
| 12/17/2025 | $16.54 | $16.80 | $16.24 | $16.72 | 3.94M |
| 12/16/2025 | $16.68 | $16.79 | $16.40 | $16.50 | 5.02M |
| 12/15/2025 | $16.81 | $17.03 | $16.70 | $16.77 | 2.95M |
| 12/12/2025 | $17.00 | $17.10 | $16.66 | $16.93 | 3.86M |
| 12/11/2025 | $17.20 | $17.20 | $16.81 | $16.81 | 4.67M |
| 12/10/2025 | $17.09 | $17.30 | $16.93 | $17.18 | 3.73M |
| 12/9/2025 | $17.18 | $17.53 | $17.10 | $17.16 | 4.41M |
| 12/8/2025 | $17.29 | $17.55 | $17.27 | $17.31 | 4.99M |
| 12/5/2025 | $17.09 | $17.30 | $16.76 | $17.27 | 3.75M |
| 12/4/2025 | $17.29 | $17.41 | $16.91 | $17.04 | 3.84M |
| 12/3/2025 | $17.78 | $17.89 | $17.26 | $17.30 | 4.80M |
| 12/2/2025 | $17.95 | $18.34 | $17.64 | $17.73 | 8.96M |
| 12/1/2025 | $17.90 | $18.10 | $17.71 | $17.92 | 5.35M |
| 11/28/2025 | $18.00 | $18.16 | $17.61 | $17.87 | 7.14M |
| 11/27/2025 | $18.30 | $18.84 | $17.85 | $17.85 | 12.83M |
| 11/26/2025 | $17.78 | $18.88 | $17.50 | $18.10 | 14.07M |
| 11/25/2025 | $17.22 | $18.15 | $17.17 | $17.80 | 9.21M |
| 11/24/2025 | $17.10 | $17.38 | $16.81 | $17.12 | 7.78M |
| 11/21/2025 | $17.04 | $17.76 | $16.93 | $16.97 | 11.54M |
| 11/20/2025 | $17.40 | $17.58 | $16.81 | $17.08 | 6.45M |
| 11/19/2025 | $17.49 | $17.56 | $17.14 | $17.26 | 4.87M |
| 11/18/2025 | $17.80 | $17.81 | $17.41 | $17.48 | 5.53M |
| 11/17/2025 | $17.84 | $18.05 | $17.61 | $17.75 | 4.86M |
| 11/14/2025 | $17.88 | $18.23 | $17.72 | $17.92 | 4.85M |
| 11/13/2025 | $17.82 | $18.14 | $17.67 | $18.00 | 5.65M |
| 11/12/2025 | $18.10 | $18.10 | $17.70 | $17.75 | 5.15M |
| 11/11/2025 | $18.14 | $18.34 | $17.83 | $18.10 | 6.75M |
| 11/10/2025 | $18.07 | $18.35 | $17.79 | $18.12 | 5.35M |
| 11/7/2025 | $17.96 | $18.16 | $17.75 | $18.02 | 4.02M |
| 11/6/2025 | $18.00 | $18.24 | $17.86 | $18.04 | 5.30M |
| 11/5/2025 | $17.85 | $18.09 | $17.70 | $17.97 | 5.17M |
| 11/4/2025 | $18.50 | $18.87 | $17.92 | $18.06 | 8.51M |
| 11/3/2025 | $18.02 | $18.65 | $17.54 | $18.56 | 11.78M |
| 10/31/2025 | $17.60 | $18.35 | $17.51 | $18.03 | 5.86M |
| 10/30/2025 | $17.99 | $18.23 | $17.68 | $17.82 | 6.10M |
| 10/29/2025 | $18.00 | $18.18 | $17.86 | $17.99 | 5.66M |
| 10/28/2025 | $18.01 | $18.30 | $17.91 | $18.09 | 5.37M |
| 10/27/2025 | $18.16 | $18.55 | $18.02 | $18.11 | 7.58M |
| 10/24/2025 | $17.98 | $18.20 | $17.86 | $18.05 | 7.14M |
| 10/23/2025 | $17.88 | $17.91 | $17.50 | $17.83 | 5.21M |
| 10/22/2025 | $18.03 | $18.08 | $17.69 | $17.88 | 6.40M |
| 10/21/2025 | $17.58 | $18.33 | $17.40 | $18.03 | 9.84M |
| 10/20/2025 | $17.59 | $17.86 | $17.30 | $17.45 | 8.56M |
| 10/17/2025 | $18.02 | $18.26 | $17.23 | $17.25 | 11.65M |