688027.SS688027.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $609.00 | $674.80 | $606.10 | $646.00 | 6.29M |
| 1/13/2026 | $649.00 | $649.71 | $594.01 | $613.95 | 6.05M |
| 1/12/2026 | $575.68 | $666.00 | $559.02 | $658.00 | 7.84M |
| 1/9/2026 | $563.06 | $583.90 | $550.09 | $575.67 | 3.34M |
| 1/8/2026 | $557.95 | $579.00 | $546.42 | $562.00 | 3.76M |
| 1/7/2026 | $538.99 | $565.97 | $537.00 | $560.70 | 3.83M |
| 1/6/2026 | $529.80 | $544.25 | $526.00 | $538.50 | 3.26M |
| 1/5/2026 | $507.30 | $529.97 | $507.01 | $526.26 | 3.68M |
| 12/31/2025 | $509.95 | $512.00 | $498.02 | $503.79 | 2.58M |
| 12/30/2025 | $506.00 | $524.00 | $505.33 | $510.06 | 2.98M |
| 12/29/2025 | $520.57 | $521.80 | $508.18 | $509.50 | 2.58M |
| 12/26/2025 | $520.00 | $536.78 | $515.20 | $517.01 | 3.17M |
| 12/25/2025 | $510.00 | $519.66 | $509.00 | $516.76 | 2.08M |
| 12/24/2025 | $525.00 | $525.88 | $512.00 | $513.25 | 2.88M |
| 12/23/2025 | $520.02 | $544.98 | $515.56 | $518.87 | 5.13M |
| 12/22/2025 | $488.00 | $509.66 | $487.68 | $504.04 | 3.57M |
| 12/19/2025 | $485.00 | $496.03 | $478.30 | $485.20 | 3.69M |
| 12/18/2025 | $490.06 | $509.00 | $490.01 | $494.00 | 2.58M |
| 12/17/2025 | $475.20 | $505.00 | $475.20 | $500.06 | 3.87M |
| 12/16/2025 | $494.00 | $497.44 | $470.00 | $476.88 | 4.21M |
| 12/15/2025 | $505.00 | $525.53 | $492.00 | $504.80 | 3.96M |
| 12/12/2025 | $510.00 | $518.99 | $496.20 | $513.10 | 4.17M |
| 12/11/2025 | $489.89 | $524.60 | $486.70 | $518.83 | 5.81M |
| 12/10/2025 | $497.01 | $499.00 | $483.54 | $489.11 | 3.06M |
| 12/9/2025 | $501.10 | $516.98 | $495.87 | $497.00 | 4.50M |
| 12/8/2025 | $463.00 | $507.75 | $458.09 | $505.67 | 6.41M |
| 12/5/2025 | $452.88 | $475.50 | $448.50 | $461.88 | 5.63M |
| 12/4/2025 | $440.58 | $453.79 | $440.58 | $443.90 | 2.86M |
| 12/3/2025 | $444.55 | $449.88 | $434.00 | $435.90 | 2.23M |
| 12/2/2025 | $451.00 | $451.00 | $441.20 | $443.60 | 2.33M |
| 12/1/2025 | $453.88 | $457.88 | $446.00 | $453.00 | 2.85M |
| 11/28/2025 | $449.00 | $461.00 | $447.59 | $457.88 | 2.80M |
| 11/27/2025 | $453.00 | $468.88 | $446.66 | $449.23 | 3.29M |
| 11/26/2025 | $459.38 | $465.55 | $451.00 | $455.88 | 3.43M |
| 11/25/2025 | $448.88 | $461.88 | $441.90 | $460.00 | 5.43M |
| 11/24/2025 | $436.36 | $441.81 | $424.00 | $437.98 | 3.04M |
| 11/21/2025 | $443.50 | $449.68 | $430.33 | $436.00 | 4.10M |
| 11/20/2025 | $477.70 | $479.98 | $456.57 | $457.00 | 3.10M |
| 11/19/2025 | $477.88 | $485.99 | $466.04 | $473.00 | 3.22M |
| 11/18/2025 | $486.00 | $505.10 | $476.78 | $479.46 | 4.70M |
| 11/17/2025 | $476.72 | $490.38 | $472.50 | $488.18 | 4.22M |
| 11/14/2025 | $505.00 | $506.00 | $476.80 | $477.41 | 4.54M |
| 11/13/2025 | $499.00 | $505.96 | $498.02 | $502.00 | 3.25M |
| 11/12/2025 | $504.00 | $511.01 | $497.10 | $502.50 | 3.33M |
| 11/11/2025 | $520.13 | $527.68 | $506.23 | $508.71 | 3.53M |
| 11/10/2025 | $548.57 | $556.75 | $509.07 | $522.00 | 6.66M |
| 11/7/2025 | $557.00 | $563.63 | $545.80 | $557.00 | 3.65M |
| 11/6/2025 | $555.00 | $569.80 | $553.06 | $564.23 | 5.23M |
| 11/5/2025 | $560.00 | $575.00 | $540.58 | $556.98 | 7.97M |
| 11/4/2025 | $579.00 | $610.00 | $573.00 | $583.00 | 7.60M |
| 11/3/2025 | $579.80 | $612.00 | $551.01 | $589.89 | 8.56M |
| 10/31/2025 | $600.00 | $618.28 | $569.81 | $579.80 | 10.00M |
| 10/30/2025 | $512.00 | $613.20 | $510.00 | $599.00 | 12.28M |
| 10/29/2025 | $468.68 | $540.00 | $461.01 | $511.00 | 8.65M |
| 10/28/2025 | $447.00 | $472.00 | $445.00 | $460.00 | 6.23M |
| 10/27/2025 | $429.50 | $479.85 | $424.07 | $450.41 | 8.25M |
| 10/24/2025 | $434.00 | $434.79 | $401.00 | $418.87 | 6.59M |
| 10/23/2025 | $388.00 | $424.44 | $382.02 | $414.42 | 5.87M |
| 10/22/2025 | $379.00 | $386.00 | $377.00 | $380.00 | 2.41M |
| 10/21/2025 | $383.74 | $389.68 | $380.03 | $382.79 | 2.92M |
| 10/20/2025 | $383.10 | $395.68 | $368.00 | $385.88 | 3.67M |
| 10/17/2025 | $399.50 | $399.50 | $373.00 | $376.78 | 4.03M |
| 10/16/2025 | $409.00 | $417.99 | $400.11 | $405.00 | 3.68M |