688023.SS688023.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $59.28 | $60.50 | $57.38 | $58.31 | 6.97M |
| 1/15/2026 | $65.00 | $66.58 | $59.13 | $60.71 | 9.63M |
| 1/14/2026 | $60.33 | $62.99 | $60.01 | $61.22 | 8.64M |
| 1/13/2026 | $63.80 | $64.00 | $59.50 | $59.60 | 8.36M |
| 1/12/2026 | $57.27 | $64.38 | $56.69 | $63.30 | 10.93M |
| 1/9/2026 | $53.42 | $55.50 | $53.26 | $55.50 | 4.65M |
| 1/8/2026 | $52.86 | $53.93 | $52.79 | $53.60 | 3.20M |
| 1/7/2026 | $53.36 | $53.50 | $52.50 | $53.15 | 2.59M |
| 1/6/2026 | $52.80 | $53.39 | $52.43 | $53.36 | 2.96M |
| 1/5/2026 | $51.66 | $53.06 | $51.58 | $52.88 | 3.30M |
| 12/31/2025 | $51.08 | $52.20 | $50.80 | $51.41 | 2.05M |
| 12/30/2025 | $51.21 | $52.35 | $50.89 | $51.09 | 2.12M |
| 12/29/2025 | $51.30 | $51.94 | $50.90 | $51.55 | 1.78M |
| 12/26/2025 | $50.27 | $52.50 | $50.27 | $51.30 | 3.08M |
| 12/25/2025 | $50.20 | $50.80 | $50.20 | $50.59 | 1.61M |
| 12/24/2025 | $50.30 | $50.77 | $50.10 | $50.52 | 1.89M |
| 12/23/2025 | $53.20 | $53.50 | $50.31 | $50.46 | 3.13M |
| 12/22/2025 | $51.23 | $52.13 | $50.67 | $51.10 | 1.74M |
| 12/19/2025 | $51.36 | $51.90 | $51.13 | $51.23 | 1.41M |
| 12/18/2025 | $50.38 | $51.88 | $50.00 | $51.35 | 2.10M |
| 12/17/2025 | $50.20 | $51.85 | $49.36 | $50.74 | 2.75M |
| 12/16/2025 | $51.19 | $51.62 | $50.01 | $50.27 | 1.61M |
| 12/15/2025 | $51.10 | $52.33 | $50.60 | $51.15 | 1.96M |
| 12/12/2025 | $49.96 | $51.90 | $49.41 | $51.70 | 2.53M |
| 12/11/2025 | $51.01 | $51.69 | $50.00 | $50.03 | 2.23M |
| 12/10/2025 | $51.68 | $51.85 | $50.86 | $51.47 | 1.56M |
| 12/9/2025 | $52.61 | $53.13 | $51.86 | $51.92 | 1.52M |
| 12/8/2025 | $52.31 | $53.98 | $52.09 | $52.90 | 2.66M |
| 12/5/2025 | $51.29 | $52.05 | $50.20 | $51.80 | 2.23M |
| 12/4/2025 | $52.45 | $52.63 | $51.08 | $51.10 | 2.27M |
| 12/3/2025 | $54.75 | $54.78 | $52.49 | $52.56 | 2.97M |
| 12/2/2025 | $55.28 | $55.57 | $53.87 | $54.50 | 1.98M |
| 12/1/2025 | $55.39 | $56.55 | $54.44 | $55.00 | 3.48M |
| 11/28/2025 | $52.62 | $56.45 | $52.55 | $55.67 | 4.82M |
| 11/27/2025 | $53.40 | $53.54 | $52.39 | $52.50 | 1.97M |
| 11/26/2025 | $54.55 | $55.15 | $52.82 | $53.14 | 2.60M |
| 11/25/2025 | $52.84 | $54.87 | $52.84 | $54.11 | 3.61M |
| 11/24/2025 | $51.31 | $53.29 | $50.25 | $52.69 | 3.81M |
| 11/21/2025 | $52.35 | $53.03 | $50.16 | $50.70 | 2.77M |
| 11/20/2025 | $54.00 | $54.71 | $52.26 | $52.79 | 2.34M |
| 11/19/2025 | $54.93 | $56.47 | $53.98 | $54.13 | 3.10M |
| 11/18/2025 | $54.67 | $55.45 | $53.70 | $54.71 | 2.38M |
| 11/17/2025 | $53.00 | $54.78 | $52.90 | $54.67 | 2.15M |
| 11/14/2025 | $54.43 | $54.48 | $53.15 | $53.15 | 1.56M |
| 11/13/2025 | $53.80 | $54.70 | $53.21 | $54.43 | 1.90M |
| 11/12/2025 | $54.50 | $54.50 | $53.09 | $53.87 | 1.88M |
| 11/11/2025 | $55.20 | $55.87 | $54.33 | $54.51 | 1.82M |
| 11/10/2025 | $55.58 | $56.30 | $54.75 | $55.35 | 2.13M |
| 11/7/2025 | $56.83 | $56.99 | $55.03 | $55.41 | 2.56M |
| 11/6/2025 | $56.24 | $57.10 | $55.03 | $56.97 | 2.70M |
| 11/5/2025 | $56.18 | $57.31 | $55.34 | $56.22 | 2.96M |
| 11/4/2025 | $57.11 | $57.99 | $56.63 | $57.38 | 2.77M |
| 11/3/2025 | $57.02 | $57.97 | $56.00 | $57.73 | 3.53M |
| 10/31/2025 | $55.50 | $58.50 | $55.40 | $57.30 | 5.43M |
| 10/30/2025 | $52.88 | $57.16 | $52.69 | $55.83 | 6.44M |
| 10/29/2025 | $53.15 | $54.08 | $52.83 | $53.51 | 2.02M |
| 10/28/2025 | $54.00 | $54.90 | $53.20 | $53.23 | 3.01M |
| 10/27/2025 | $52.89 | $53.78 | $52.00 | $53.45 | 3.40M |
| 10/24/2025 | $52.58 | $53.48 | $52.36 | $53.20 | 2.52M |
| 10/23/2025 | $51.22 | $52.70 | $50.90 | $52.59 | 2.51M |
| 10/22/2025 | $51.24 | $51.70 | $50.85 | $51.18 | 1.28M |
| 10/21/2025 | $51.73 | $51.73 | $50.64 | $51.52 | 2.11M |
| 10/20/2025 | $50.32 | $52.98 | $49.97 | $51.73 | 4.42M |