688017.SS688017.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $199.60 | $205.80 | $195.08 | $200.87 | 9.97M |
| 1/14/2026 | $203.00 | $220.66 | $198.60 | $200.00 | 14.54M |
| 1/13/2026 | $197.88 | $215.24 | $195.00 | $205.00 | 14.34M |
| 1/12/2026 | $196.08 | $199.88 | $191.83 | $198.00 | 9.49M |
| 1/9/2026 | $190.00 | $199.77 | $190.00 | $195.70 | 8.78M |
| 1/8/2026 | $189.00 | $194.66 | $188.00 | $191.00 | 6.99M |
| 1/7/2026 | $195.00 | $198.66 | $189.18 | $190.88 | 10.82M |
| 1/6/2026 | $191.36 | $203.77 | $191.36 | $199.80 | 11.29M |
| 1/5/2026 | $187.50 | $196.00 | $187.03 | $191.06 | 10.02M |
| 12/31/2025 | $191.07 | $196.52 | $185.21 | $192.10 | 11.22M |
| 12/30/2025 | $172.02 | $200.00 | $171.50 | $191.10 | 14.97M |
| 12/29/2025 | $168.42 | $179.45 | $168.11 | $175.01 | 8.32M |
| 12/26/2025 | $167.20 | $172.00 | $165.20 | $169.48 | 6.14M |
| 12/25/2025 | $160.89 | $170.00 | $159.82 | $167.24 | 7.20M |
| 12/24/2025 | $156.38 | $159.96 | $155.60 | $159.75 | 3.42M |
| 12/23/2025 | $159.24 | $159.24 | $155.60 | $156.35 | 3.34M |
| 12/22/2025 | $157.27 | $160.85 | $155.15 | $159.35 | 5.28M |
| 12/19/2025 | $152.90 | $156.28 | $152.90 | $154.14 | 2.82M |
| 12/18/2025 | $152.17 | $156.22 | $151.48 | $151.76 | 2.61M |
| 12/17/2025 | $151.00 | $155.00 | $150.03 | $154.66 | 2.93M |
| 12/16/2025 | $152.99 | $155.35 | $149.90 | $150.68 | 2.67M |
| 12/15/2025 | $153.00 | $157.77 | $152.20 | $153.67 | 4.21M |
| 12/12/2025 | $153.29 | $155.00 | $150.79 | $153.50 | 5.11M |
| 12/11/2025 | $158.19 | $158.90 | $153.80 | $153.84 | 4.06M |
| 12/10/2025 | $156.61 | $158.94 | $156.13 | $158.27 | 3.25M |
| 12/9/2025 | $157.11 | $160.77 | $156.61 | $157.79 | 3.94M |
| 12/8/2025 | $157.32 | $159.80 | $155.07 | $158.92 | 5.87M |
| 12/5/2025 | $152.00 | $157.50 | $151.43 | $157.49 | 6.08M |
| 12/4/2025 | $150.00 | $157.66 | $149.32 | $153.21 | 9.33M |
| 12/3/2025 | $144.92 | $145.98 | $142.86 | $145.45 | 1.99M |
| 12/2/2025 | $149.97 | $149.97 | $144.12 | $144.39 | 3.45M |
| 12/1/2025 | $146.71 | $149.90 | $146.53 | $149.90 | 3.57M |
| 11/28/2025 | $144.40 | $147.35 | $143.00 | $146.93 | 3.26M |
| 11/27/2025 | $145.01 | $147.55 | $144.20 | $144.80 | 2.80M |
| 11/26/2025 | $142.80 | $146.68 | $141.90 | $145.31 | 3.34M |
| 11/25/2025 | $147.00 | $147.71 | $143.53 | $143.71 | 4.26M |
| 11/24/2025 | $143.81 | $148.00 | $140.50 | $145.51 | 3.61M |
| 11/21/2025 | $140.30 | $146.46 | $139.62 | $143.35 | 4.28M |
| 11/20/2025 | $145.79 | $146.48 | $141.90 | $141.92 | 2.23M |
| 11/19/2025 | $145.80 | $147.38 | $143.57 | $143.88 | 2.05M |
| 11/18/2025 | $144.48 | $147.00 | $143.22 | $146.12 | 2.34M |
| 11/17/2025 | $143.50 | $146.51 | $143.01 | $144.77 | 1.96M |
| 11/14/2025 | $145.98 | $147.20 | $143.46 | $143.79 | 2.53M |
| 11/13/2025 | $146.08 | $149.29 | $145.00 | $147.80 | 2.71M |
| 11/12/2025 | $151.20 | $152.82 | $145.88 | $146.92 | 3.86M |
| 11/11/2025 | $154.31 | $154.86 | $149.22 | $150.05 | 3.05M |
| 11/10/2025 | $156.60 | $158.53 | $151.58 | $152.52 | 3.52M |
| 11/7/2025 | $163.80 | $163.80 | $156.50 | $156.53 | 4.01M |
| 11/6/2025 | $153.48 | $163.68 | $153.04 | $160.90 | 6.70M |
| 11/5/2025 | $150.06 | $153.61 | $149.09 | $150.50 | 3.35M |
| 11/4/2025 | $159.41 | $159.44 | $153.58 | $154.60 | 4.02M |
| 11/3/2025 | $164.88 | $165.82 | $158.51 | $159.50 | 4.78M |
| 10/31/2025 | $161.84 | $167.70 | $160.66 | $163.24 | 6.42M |
| 10/30/2025 | $161.90 | $164.09 | $159.00 | $159.92 | 4.53M |
| 10/29/2025 | $159.82 | $161.91 | $158.10 | $161.91 | 3.96M |
| 10/28/2025 | $160.20 | $163.00 | $157.70 | $159.92 | 5.26M |
| 10/27/2025 | $161.95 | $162.88 | $157.26 | $160.36 | 4.78M |
| 10/24/2025 | $156.10 | $160.00 | $156.10 | $159.50 | 4.15M |
| 10/23/2025 | $155.00 | $155.00 | $150.60 | $154.51 | 3.14M |
| 10/22/2025 | $154.00 | $157.77 | $153.00 | $155.70 | 3.29M |
| 10/21/2025 | $156.92 | $157.81 | $153.58 | $156.40 | 4.68M |
| 10/20/2025 | $155.65 | $159.36 | $152.99 | $155.68 | 4.63M |