688019.SS688019.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $267.90 | $277.30 | $263.19 | $269.98 | 4.90M |
| 1/13/2026 | $270.78 | $277.89 | $262.30 | $263.08 | 4.37M |
| 1/12/2026 | $267.86 | $279.65 | $266.10 | $274.00 | 5.78M |
| 1/9/2026 | $260.85 | $269.66 | $257.07 | $268.50 | 5.51M |
| 1/8/2026 | $270.00 | $274.70 | $261.55 | $263.66 | 6.60M |
| 1/7/2026 | $241.33 | $281.01 | $241.33 | $278.39 | 8.67M |
| 1/6/2026 | $228.00 | $241.48 | $227.00 | $234.22 | 4.18M |
| 1/5/2026 | $220.10 | $228.00 | $220.00 | $227.00 | 3.13M |
| 12/31/2025 | $220.00 | $224.30 | $211.31 | $217.92 | 2.62M |
| 12/30/2025 | $214.90 | $218.33 | $213.66 | $216.20 | 1.99M |
| 12/29/2025 | $217.68 | $220.08 | $214.00 | $214.89 | 2.07M |
| 12/26/2025 | $220.00 | $222.90 | $217.60 | $217.80 | 1.82M |
| 12/25/2025 | $223.10 | $224.00 | $218.70 | $221.02 | 2.04M |
| 12/24/2025 | $217.73 | $224.90 | $216.02 | $223.08 | 3.00M |
| 12/23/2025 | $210.15 | $223.86 | $210.15 | $217.53 | 3.71M |
| 12/22/2025 | $204.70 | $214.74 | $204.22 | $211.90 | 3.42M |
| 12/19/2025 | $202.00 | $207.90 | $200.50 | $204.60 | 2.69M |
| 12/18/2025 | $201.00 | $203.56 | $199.79 | $200.58 | 1.73M |
| 12/17/2025 | $199.70 | $203.93 | $196.10 | $202.94 | 2.19M |
| 12/16/2025 | $203.56 | $205.30 | $199.09 | $200.00 | 2.35M |
| 12/15/2025 | $207.00 | $212.80 | $204.00 | $204.80 | 4.28M |
| 12/12/2025 | $196.00 | $212.95 | $188.80 | $212.95 | 7.50M |
| 12/11/2025 | $199.00 | $203.83 | $196.51 | $197.30 | 2.32M |
| 12/10/2025 | $199.68 | $200.80 | $193.21 | $198.89 | 2.43M |
| 12/9/2025 | $202.00 | $205.20 | $199.30 | $200.83 | 2.16M |
| 12/8/2025 | $201.26 | $206.80 | $198.01 | $204.34 | 2.46M |
| 12/5/2025 | $203.98 | $204.49 | $198.33 | $199.80 | 2.42M |
| 12/4/2025 | $197.00 | $206.00 | $195.50 | $204.19 | 2.96M |
| 12/3/2025 | $199.32 | $199.32 | $195.67 | $197.00 | 1.57M |
| 12/2/2025 | $202.02 | $203.90 | $198.35 | $198.70 | 1.69M |
| 12/1/2025 | $201.45 | $204.50 | $199.01 | $203.90 | 2.64M |
| 11/28/2025 | $191.40 | $202.90 | $189.50 | $201.80 | 3.54M |
| 11/27/2025 | $192.95 | $197.70 | $191.51 | $191.71 | 1.95M |
| 11/26/2025 | $191.00 | $195.36 | $189.66 | $192.68 | 1.90M |
| 11/25/2025 | $192.88 | $194.89 | $190.11 | $191.93 | 2.21M |
| 11/24/2025 | $187.06 | $192.96 | $185.30 | $190.48 | 2.66M |
| 11/21/2025 | $190.97 | $190.97 | $185.08 | $185.26 | 2.96M |
| 11/20/2025 | $200.06 | $202.12 | $193.00 | $194.02 | 2.34M |
| 11/19/2025 | $198.67 | $200.78 | $195.66 | $198.50 | 1.80M |
| 11/18/2025 | $198.90 | $204.50 | $195.00 | $198.85 | 2.75M |
| 11/17/2025 | $204.61 | $208.30 | $198.51 | $200.64 | 3.01M |
| 11/14/2025 | $200.00 | $208.48 | $196.30 | $202.50 | 3.59M |
| 11/13/2025 | $196.99 | $204.50 | $196.00 | $201.09 | 2.85M |
| 11/12/2025 | $198.59 | $201.60 | $193.33 | $197.80 | 2.32M |
| 11/11/2025 | $198.62 | $206.89 | $198.62 | $199.84 | 3.52M |
| 11/10/2025 | $200.00 | $205.58 | $196.18 | $198.51 | 3.83M |
| 11/7/2025 | $198.00 | $200.80 | $196.00 | $198.34 | 2.76M |
| 11/6/2025 | $194.00 | $201.80 | $192.75 | $200.80 | 3.92M |
| 11/5/2025 | $189.40 | $193.80 | $188.98 | $192.46 | 2.50M |
| 11/4/2025 | $194.39 | $196.47 | $191.00 | $192.41 | 2.85M |
| 11/3/2025 | $197.50 | $197.97 | $188.33 | $194.39 | 4.31M |
| 10/31/2025 | $208.65 | $209.70 | $196.26 | $196.82 | 6.73M |
| 10/30/2025 | $216.00 | $219.42 | $208.60 | $208.65 | 4.60M |
| 10/29/2025 | $225.75 | $225.75 | $213.20 | $216.33 | 7.16M |
| 10/28/2025 | $225.94 | $230.97 | $223.10 | $229.61 | 3.34M |
| 10/27/2025 | $226.70 | $234.65 | $221.01 | $227.70 | 4.25M |
| 10/24/2025 | $208.89 | $223.50 | $208.11 | $221.42 | 4.78M |
| 10/23/2025 | $206.66 | $208.75 | $203.60 | $206.90 | 1.89M |
| 10/22/2025 | $210.00 | $212.46 | $206.69 | $207.76 | 2.40M |
| 10/21/2025 | $204.23 | $212.90 | $203.16 | $212.69 | 3.84M |
| 10/20/2025 | $203.68 | $205.80 | $200.15 | $202.28 | 2.93M |
| 10/17/2025 | $210.12 | $210.12 | $200.20 | $200.68 | 3.64M |
| 10/16/2025 | $209.00 | $215.50 | $207.60 | $209.18 | 3.29M |