688018.SS688018.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $177.69 | $183.78 | $177.41 | $182.18 | 4.68M |
| 1/14/2026 | $177.30 | $186.74 | $176.50 | $180.01 | 7.24M |
| 1/13/2026 | $191.00 | $191.00 | $176.28 | $177.62 | 7.18M |
| 1/12/2026 | $176.80 | $189.50 | $175.00 | $189.45 | 8.95M |
| 1/9/2026 | $171.50 | $176.33 | $169.06 | $175.70 | 4.79M |
| 1/8/2026 | $172.06 | $177.90 | $172.06 | $173.33 | 4.04M |
| 1/7/2026 | $176.00 | $177.19 | $170.66 | $173.35 | 5.62M |
| 1/6/2026 | $176.97 | $179.01 | $173.08 | $176.87 | 4.71M |
| 1/5/2026 | $171.02 | $179.01 | $171.01 | $178.30 | 5.32M |
| 12/31/2025 | $176.00 | $176.79 | $168.60 | $170.00 | 3.74M |
| 12/30/2025 | $164.67 | $176.88 | $164.08 | $172.90 | 6.28M |
| 12/29/2025 | $164.09 | $167.88 | $163.84 | $164.03 | 2.87M |
| 12/26/2025 | $164.73 | $167.99 | $163.35 | $163.80 | 2.66M |
| 12/25/2025 | $166.50 | $166.60 | $164.07 | $165.64 | 2.61M |
| 12/24/2025 | $161.60 | $167.80 | $160.51 | $165.84 | 3.96M |
| 12/23/2025 | $159.80 | $164.76 | $159.19 | $161.68 | 3.20M |
| 12/22/2025 | $157.26 | $161.00 | $157.22 | $159.28 | 2.75M |
| 12/19/2025 | $159.90 | $160.97 | $157.02 | $157.18 | 2.73M |
| 12/18/2025 | $161.16 | $162.99 | $159.07 | $159.22 | 2.90M |
| 12/17/2025 | $157.50 | $164.90 | $156.60 | $163.90 | 3.85M |
| 12/16/2025 | $159.51 | $162.88 | $157.18 | $157.31 | 2.97M |
| 12/15/2025 | $166.34 | $166.34 | $160.20 | $160.20 | 5.56M |
| 12/12/2025 | $160.58 | $169.73 | $158.71 | $169.73 | 7.26M |
| 12/11/2025 | $167.00 | $167.88 | $161.84 | $161.84 | 3.51M |
| 12/10/2025 | $165.18 | $168.98 | $164.19 | $168.11 | 2.98M |
| 12/9/2025 | $169.43 | $171.50 | $166.01 | $167.25 | 4.22M |
| 12/8/2025 | $170.00 | $171.00 | $168.03 | $169.29 | 4.79M |
| 12/5/2025 | $172.00 | $172.26 | $167.03 | $170.06 | 4.01M |
| 12/4/2025 | $172.90 | $174.50 | $167.80 | $173.00 | 5.51M |
| 12/3/2025 | $181.95 | $182.81 | $174.00 | $175.14 | 6.17M |
| 12/2/2025 | $180.66 | $190.00 | $179.79 | $181.95 | 9.07M |
| 12/1/2025 | $170.01 | $184.98 | $167.14 | $181.61 | 11.73M |
| 11/28/2025 | $167.00 | $170.49 | $165.02 | $167.30 | 4.10M |
| 11/27/2025 | $168.23 | $173.01 | $165.33 | $165.81 | 6.65M |
| 11/26/2025 | $158.19 | $168.83 | $157.55 | $165.90 | 8.06M |
| 11/25/2025 | $152.30 | $158.50 | $152.30 | $157.11 | 4.02M |
| 11/24/2025 | $150.01 | $152.00 | $149.22 | $151.00 | 2.30M |
| 11/21/2025 | $151.62 | $152.50 | $148.20 | $148.60 | 2.86M |
| 11/20/2025 | $154.90 | $156.33 | $152.81 | $153.13 | 2.25M |
| 11/19/2025 | $153.97 | $156.50 | $152.91 | $153.00 | 2.04M |
| 11/18/2025 | $153.08 | $155.60 | $152.69 | $153.80 | 2.18M |
| 11/17/2025 | $155.04 | $156.67 | $152.51 | $153.10 | 2.44M |
| 11/14/2025 | $156.02 | $159.30 | $155.00 | $155.53 | 2.01M |
| 11/13/2025 | $157.08 | $158.10 | $155.97 | $157.85 | 1.77M |
| 11/12/2025 | $155.75 | $159.38 | $155.60 | $156.68 | 2.15M |
| 11/11/2025 | $161.19 | $163.18 | $155.51 | $156.40 | 3.76M |
| 11/10/2025 | $158.02 | $161.28 | $157.23 | $161.19 | 3.04M |
| 11/7/2025 | $160.28 | $160.28 | $157.55 | $158.01 | 2.65M |
| 11/6/2025 | $160.66 | $163.65 | $160.66 | $161.76 | 3.24M |
| 11/5/2025 | $157.86 | $160.99 | $156.70 | $159.51 | 2.64M |
| 11/4/2025 | $163.80 | $165.40 | $159.80 | $161.10 | 2.68M |
| 11/3/2025 | $166.51 | $166.81 | $162.88 | $163.90 | 3.37M |
| 10/31/2025 | $166.15 | $169.71 | $165.78 | $167.30 | 3.16M |
| 10/30/2025 | $173.13 | $173.47 | $165.05 | $165.68 | 6.33M |
| 10/29/2025 | $173.00 | $174.71 | $170.01 | $173.86 | 4.96M |
| 10/28/2025 | $178.00 | $178.00 | $172.00 | $173.90 | 9.24M |
| 10/27/2025 | $188.90 | $191.17 | $180.42 | $186.94 | 5.44M |
| 10/24/2025 | $179.50 | $185.86 | $178.03 | $185.30 | 4.31M |
| 10/23/2025 | $176.00 | $177.88 | $172.50 | $177.30 | 2.21M |
| 10/22/2025 | $178.00 | $180.90 | $175.02 | $177.28 | 2.45M |
| 10/21/2025 | $178.80 | $180.99 | $176.16 | $179.57 | 2.79M |
| 10/20/2025 | $176.00 | $179.99 | $174.59 | $176.68 | 3.14M |
| 10/17/2025 | $181.35 | $184.12 | $173.75 | $174.00 | 3.92M |