688012.SS688012.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $377.00 | $397.30 | $373.50 | $377.14 | 26.31M |
| 1/15/2026 | $349.42 | $374.55 | $346.50 | $371.00 | 17.75M |
| 1/14/2026 | $347.98 | $368.97 | $340.41 | $352.38 | 17.22M |
| 1/13/2026 | $348.45 | $357.38 | $343.50 | $346.00 | 12.76M |
| 1/12/2026 | $345.00 | $369.00 | $341.66 | $352.69 | 17.89M |
| 1/9/2026 | $332.43 | $342.00 | $330.80 | $336.68 | 20.38M |
| 1/8/2026 | $348.31 | $356.58 | $343.60 | $345.88 | 16.55M |
| 1/7/2026 | $339.88 | $358.90 | $336.68 | $352.34 | 24.07M |
| 1/6/2026 | $314.00 | $335.88 | $311.78 | $329.67 | 25.38M |
| 1/5/2026 | $278.00 | $313.13 | $277.99 | $311.33 | 28.12M |
| 12/31/2025 | $272.72 | $272.72 | $272.72 | $272.72 | - |
| 12/30/2025 | $272.72 | $272.72 | $272.72 | $272.72 | - |
| 12/29/2025 | $272.72 | $272.72 | $272.72 | $272.72 | - |
| 12/26/2025 | $272.72 | $272.72 | $272.72 | $272.72 | - |
| 12/25/2025 | $272.72 | $272.72 | $272.72 | $272.72 | - |
| 12/24/2025 | $272.72 | $272.72 | $272.72 | $272.72 | - |
| 12/23/2025 | $272.72 | $272.72 | $272.72 | $272.72 | - |
| 12/22/2025 | $272.72 | $272.72 | $272.72 | $272.72 | - |
| 12/19/2025 | $272.72 | $272.72 | $272.72 | $272.72 | - |
| 12/18/2025 | $276.01 | $279.00 | $270.12 | $272.72 | 8.71M |
| 12/17/2025 | $272.01 | $280.30 | $270.95 | $279.17 | 9.77M |
| 12/16/2025 | $273.00 | $276.93 | $266.66 | $272.51 | 10.27M |
| 12/15/2025 | $280.00 | $287.50 | $275.00 | $275.87 | 15.36M |
| 12/12/2025 | $268.05 | $279.58 | $261.69 | $279.54 | 18.31M |
| 12/11/2025 | $273.58 | $275.35 | $268.01 | $268.03 | 7.57M |
| 12/10/2025 | $275.00 | $275.00 | $266.00 | $273.80 | 9.55M |
| 12/9/2025 | $272.21 | $279.00 | $271.66 | $276.50 | 10.84M |
| 12/8/2025 | $273.04 | $278.50 | $264.60 | $276.26 | 14.40M |
| 12/5/2025 | $270.00 | $275.88 | $267.18 | $273.83 | 10.48M |
| 12/4/2025 | $258.77 | $277.30 | $256.21 | $270.45 | 16.27M |
| 12/3/2025 | $260.35 | $267.97 | $258.50 | $259.48 | 9.53M |
| 12/2/2025 | $262.00 | $265.94 | $257.53 | $260.40 | 7.99M |
| 12/1/2025 | $265.05 | $265.80 | $258.00 | $262.02 | 12.97M |
| 11/28/2025 | $265.05 | $274.69 | $264.00 | $268.10 | 11.30M |
| 11/27/2025 | $271.68 | $278.50 | $265.00 | $265.70 | 11.48M |
| 11/26/2025 | $267.90 | $274.18 | $266.25 | $270.25 | 9.07M |
| 11/25/2025 | $274.50 | $276.54 | $267.30 | $269.43 | 9.94M |
| 11/24/2025 | $270.00 | $275.00 | $264.42 | $271.10 | 10.10M |
| 11/21/2025 | $275.34 | $278.54 | $267.00 | $267.00 | 12.08M |
| 11/20/2025 | $302.33 | $303.74 | $283.01 | $283.55 | 11.40M |
| 11/19/2025 | $299.49 | $308.56 | $296.50 | $298.50 | 9.20M |
| 11/18/2025 | $286.67 | $312.66 | $285.68 | $299.88 | 15.65M |
| 11/17/2025 | $294.03 | $301.99 | $286.90 | $289.20 | 10.35M |
| 11/14/2025 | $296.00 | $304.06 | $292.55 | $294.02 | 9.54M |
| 11/13/2025 | $304.00 | $309.83 | $299.58 | $303.52 | 9.79M |
| 11/12/2025 | $305.00 | $314.88 | $296.99 | $302.75 | 13.19M |
| 11/11/2025 | $320.00 | $324.80 | $306.00 | $306.10 | 15.13M |
| 11/10/2025 | $313.10 | $329.89 | $308.86 | $316.43 | 19.60M |
| 11/7/2025 | $302.59 | $316.00 | $301.20 | $309.14 | 15.19M |
| 11/6/2025 | $297.66 | $313.66 | $293.61 | $306.00 | 19.15M |
| 11/5/2025 | $284.00 | $297.08 | $277.98 | $293.50 | 15.29M |
| 11/4/2025 | $279.80 | $302.85 | $277.90 | $292.85 | 20.79M |
| 11/3/2025 | $273.00 | $281.81 | $267.00 | $277.90 | 13.31M |
| 10/31/2025 | $301.28 | $301.70 | $279.00 | $279.36 | 19.02M |
| 10/30/2025 | $296.98 | $314.80 | $293.02 | $300.04 | 21.38M |
| 10/29/2025 | $292.75 | $298.23 | $288.32 | $296.66 | 13.27M |
| 10/28/2025 | $291.01 | $301.99 | $291.01 | $295.50 | 14.11M |
| 10/27/2025 | $290.00 | $298.00 | $288.00 | $295.37 | 20.46M |
| 10/24/2025 | $270.01 | $282.63 | $269.13 | $281.36 | 19.82M |
| 10/23/2025 | $266.45 | $270.59 | $263.50 | $267.20 | 8.60M |
| 10/22/2025 | $268.00 | $271.80 | $261.60 | $266.79 | 11.68M |
| 10/21/2025 | $266.10 | $271.70 | $263.25 | $269.68 | 13.58M |
| 10/20/2025 | $268.00 | $270.88 | $261.00 | $262.83 | 11.82M |