688016.SS688016.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $99.40 | $100.28 | $97.67 | $97.98 | 1.85M |
| 1/15/2026 | $98.99 | $100.89 | $98.25 | $99.06 | 1.60M |
| 1/14/2026 | $98.46 | $102.45 | $98.12 | $99.35 | 3.21M |
| 1/13/2026 | $98.47 | $100.25 | $98.18 | $98.82 | 2.64M |
| 1/12/2026 | $98.53 | $99.58 | $97.31 | $98.44 | 2.00M |
| 1/9/2026 | $96.73 | $98.13 | $96.30 | $97.94 | 1.75M |
| 1/8/2026 | $96.13 | $97.78 | $95.81 | $96.73 | 1.67M |
| 1/7/2026 | $96.12 | $97.18 | $95.33 | $96.11 | 1.58M |
| 1/6/2026 | $95.84 | $97.47 | $95.01 | $96.18 | 1.69M |
| 1/5/2026 | $91.66 | $95.88 | $91.66 | $95.84 | 2.46M |
| 12/31/2025 | $91.00 | $91.99 | $91.00 | $91.66 | 806,132 |
| 12/30/2025 | $92.20 | $92.50 | $91.18 | $91.60 | 1.10M |
| 12/29/2025 | $92.99 | $93.80 | $92.30 | $92.53 | 1.07M |
| 12/26/2025 | $93.31 | $94.28 | $93.21 | $93.43 | 989,456 |
| 12/25/2025 | $92.78 | $94.06 | $92.37 | $93.88 | 989,162 |
| 12/24/2025 | $91.90 | $92.55 | $91.07 | $92.55 | 754,978 |
| 12/23/2025 | $92.84 | $92.87 | $91.30 | $91.47 | 930,184 |
| 12/22/2025 | $92.88 | $93.27 | $92.45 | $92.76 | 741,658 |
| 12/19/2025 | $92.58 | $93.25 | $92.18 | $92.80 | 822,287 |
| 12/18/2025 | $92.53 | $92.77 | $91.72 | $92.49 | 793,950 |
| 12/17/2025 | $90.60 | $92.73 | $90.41 | $92.54 | 1.02M |
| 12/16/2025 | $90.92 | $91.55 | $90.64 | $90.71 | 965,625 |
| 12/15/2025 | $90.88 | $91.86 | $90.80 | $91.05 | 783,992 |
| 12/12/2025 | $90.31 | $91.48 | $89.36 | $91.35 | 1.27M |
| 12/11/2025 | $91.74 | $92.00 | $90.28 | $90.29 | 1.21M |
| 12/10/2025 | $91.60 | $91.87 | $90.55 | $91.62 | 811,008 |
| 12/9/2025 | $92.71 | $93.08 | $91.40 | $91.42 | 899,597 |
| 12/8/2025 | $93.60 | $93.92 | $93.00 | $93.10 | 889,749 |
| 12/5/2025 | $92.45 | $93.18 | $91.51 | $93.18 | 867,340 |
| 12/4/2025 | $92.38 | $93.00 | $91.60 | $92.00 | 1.08M |
| 12/3/2025 | $92.43 | $93.66 | $91.78 | $92.11 | 930,884 |
| 12/2/2025 | $93.45 | $93.69 | $92.04 | $92.15 | 863,635 |
| 12/1/2025 | $93.67 | $93.92 | $93.01 | $93.65 | 852,752 |
| 11/28/2025 | $93.25 | $93.69 | $92.40 | $93.48 | 604,080 |
| 11/27/2025 | $92.82 | $93.79 | $92.56 | $92.98 | 776,875 |
| 11/26/2025 | $93.18 | $93.82 | $92.70 | $93.00 | 762,272 |
| 11/25/2025 | $92.60 | $94.48 | $92.60 | $93.13 | 1.03M |
| 11/24/2025 | $91.25 | $93.32 | $91.20 | $92.79 | 962,018 |
| 11/21/2025 | $93.69 | $94.45 | $91.23 | $91.25 | 1.90M |
| 11/20/2025 | $96.00 | $96.88 | $94.03 | $94.09 | 1.45M |
| 11/19/2025 | $97.20 | $98.13 | $94.79 | $95.56 | 1.92M |
| 11/18/2025 | $98.95 | $99.31 | $97.07 | $97.40 | 1.19M |
| 11/17/2025 | $102.31 | $102.94 | $98.63 | $98.95 | 1.77M |
| 11/14/2025 | $101.31 | $105.94 | $101.31 | $102.25 | 2.04M |
| 11/13/2025 | $101.20 | $102.41 | $100.71 | $101.99 | 1.39M |
| 11/12/2025 | $100.43 | $102.66 | $100.28 | $101.25 | 1.70M |
| 11/11/2025 | $99.48 | $101.31 | $98.89 | $100.90 | 1.67M |
| 11/10/2025 | $97.51 | $99.70 | $97.50 | $99.48 | 1.96M |
| 11/7/2025 | $99.19 | $99.19 | $96.85 | $97.73 | 1.36M |
| 11/6/2025 | $98.40 | $99.15 | $98.00 | $98.82 | 886,033 |
| 11/5/2025 | $98.59 | $99.99 | $98.08 | $98.15 | 1.60M |
| 11/4/2025 | $101.98 | $102.20 | $99.03 | $99.34 | 1.65M |
| 11/3/2025 | $102.00 | $103.86 | $101.00 | $102.25 | 1.57M |
| 10/31/2025 | $100.24 | $103.10 | $99.01 | $101.89 | 2.07M |
| 10/30/2025 | $102.00 | $103.55 | $99.99 | $100.00 | 4.51M |
| 10/29/2025 | $104.00 | $105.75 | $102.83 | $105.42 | 1.36M |
| 10/28/2025 | $105.00 | $105.68 | $103.80 | $104.08 | 1.08M |
| 10/27/2025 | $104.98 | $106.39 | $104.36 | $105.00 | 1.19M |
| 10/24/2025 | $103.95 | $105.50 | $103.95 | $104.64 | 1.08M |
| 10/23/2025 | $103.86 | $103.95 | $102.30 | $103.95 | 934,652 |
| 10/22/2025 | $104.30 | $104.99 | $103.67 | $103.89 | 679,755 |
| 10/21/2025 | $101.70 | $105.27 | $101.70 | $104.38 | 1.43M |
| 10/20/2025 | $102.70 | $103.25 | $101.70 | $102.05 | 919,199 |