688032.SS688032.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $103.00 | $103.98 | $102.21 | $103.12 | 1.13M |
| 1/15/2026 | $101.88 | $103.76 | $101.50 | $102.40 | 737,725 |
| 1/14/2026 | $102.90 | $105.25 | $101.25 | $102.40 | 2.00M |
| 1/13/2026 | $104.48 | $104.51 | $102.22 | $102.72 | 1.44M |
| 1/12/2026 | $103.00 | $104.94 | $102.76 | $104.40 | 1.33M |
| 1/9/2026 | $103.61 | $105.29 | $103.02 | $103.90 | 1.27M |
| 1/8/2026 | $103.46 | $105.20 | $102.43 | $104.00 | 1.01M |
| 1/7/2026 | $104.16 | $104.63 | $102.90 | $103.46 | 1.00M |
| 1/6/2026 | $101.05 | $105.00 | $101.01 | $104.22 | 1.33M |
| 1/5/2026 | $101.10 | $102.59 | $100.41 | $101.24 | 787,629 |
| 12/31/2025 | $101.53 | $101.86 | $99.80 | $100.79 | 799,678 |
| 12/30/2025 | $99.00 | $104.20 | $98.61 | $101.86 | 1.73M |
| 12/29/2025 | $97.91 | $99.85 | $97.34 | $99.20 | 1.10M |
| 12/26/2025 | $96.38 | $98.80 | $96.38 | $97.57 | 992,235 |
| 12/25/2025 | $95.60 | $96.74 | $95.60 | $96.66 | 461,896 |
| 12/24/2025 | $94.83 | $96.19 | $94.30 | $96.00 | 480,624 |
| 12/23/2025 | $95.56 | $95.66 | $94.76 | $94.91 | 373,685 |
| 12/22/2025 | $96.10 | $96.69 | $95.65 | $95.75 | 458,929 |
| 12/19/2025 | $95.65 | $96.14 | $95.03 | $96.00 | 408,370 |
| 12/18/2025 | $95.60 | $96.32 | $95.00 | $95.01 | 496,931 |
| 12/17/2025 | $94.58 | $96.47 | $93.55 | $96.10 | 712,360 |
| 12/16/2025 | $96.91 | $97.70 | $94.57 | $94.58 | 681,634 |
| 12/15/2025 | $96.57 | $98.78 | $96.26 | $97.07 | 1.11M |
| 12/12/2025 | $95.54 | $97.85 | $95.54 | $96.25 | 1.36M |
| 12/11/2025 | $95.78 | $97.30 | $95.23 | $95.34 | 605,148 |
| 12/10/2025 | $96.78 | $97.26 | $95.03 | $96.58 | 722,722 |
| 12/9/2025 | $99.19 | $99.19 | $96.85 | $96.97 | 766,147 |
| 12/8/2025 | $98.89 | $99.49 | $98.36 | $98.86 | 646,842 |
| 12/5/2025 | $97.85 | $98.85 | $96.80 | $98.65 | 462,784 |
| 12/4/2025 | $97.28 | $99.28 | $96.63 | $97.68 | 554,965 |
| 12/3/2025 | $97.88 | $98.46 | $97.26 | $97.55 | 391,919 |
| 12/2/2025 | $99.33 | $99.40 | $98.00 | $98.19 | 454,219 |
| 12/1/2025 | $99.63 | $100.21 | $99.19 | $99.33 | 524,935 |
| 11/28/2025 | $97.70 | $99.43 | $97.70 | $98.77 | 554,182 |
| 11/27/2025 | $97.80 | $99.28 | $97.23 | $97.94 | 742,357 |
| 11/26/2025 | $98.94 | $99.66 | $97.71 | $98.43 | 1.09M |
| 11/25/2025 | $100.67 | $102.14 | $100.00 | $100.89 | 670,869 |
| 11/24/2025 | $101.14 | $101.14 | $99.46 | $100.37 | 664,778 |
| 11/21/2025 | $103.95 | $104.73 | $100.08 | $100.28 | 1.23M |
| 11/20/2025 | $108.29 | $109.29 | $105.05 | $105.59 | 974,462 |
| 11/19/2025 | $110.50 | $111.50 | $107.02 | $108.03 | 1.21M |
| 11/18/2025 | $113.82 | $114.99 | $109.86 | $110.50 | 1.48M |
| 11/17/2025 | $115.62 | $115.99 | $113.00 | $114.54 | 1.74M |
| 11/14/2025 | $113.00 | $119.60 | $112.60 | $116.31 | 2.94M |
| 11/13/2025 | $111.42 | $116.00 | $111.40 | $114.41 | 1.78M |
| 11/12/2025 | $114.55 | $115.95 | $109.90 | $111.03 | 1.61M |
| 11/11/2025 | $111.90 | $117.98 | $111.90 | $114.75 | 2.55M |
| 11/10/2025 | $112.22 | $113.75 | $111.05 | $111.50 | 1.42M |
| 11/7/2025 | $109.66 | $112.40 | $108.50 | $111.74 | 1.55M |
| 11/6/2025 | $110.80 | $112.50 | $109.60 | $110.00 | 1.40M |
| 11/5/2025 | $105.80 | $111.27 | $105.69 | $110.05 | 1.73M |
| 11/4/2025 | $108.00 | $109.18 | $106.20 | $107.09 | 814,025 |
| 11/3/2025 | $107.82 | $108.95 | $105.09 | $108.74 | 1.32M |
| 10/31/2025 | $105.70 | $109.01 | $105.70 | $107.12 | 1.19M |
| 10/30/2025 | $106.83 | $107.91 | $105.02 | $106.58 | 1.60M |
| 10/29/2025 | $105.08 | $109.33 | $104.77 | $108.71 | 1.45M |
| 10/28/2025 | $106.30 | $106.31 | $104.83 | $104.97 | 682,695 |
| 10/27/2025 | $107.47 | $107.64 | $105.88 | $106.23 | 762,865 |
| 10/24/2025 | $106.00 | $107.48 | $105.58 | $106.61 | 651,260 |
| 10/23/2025 | $105.47 | $105.73 | $103.58 | $105.57 | 695,885 |
| 10/22/2025 | $106.20 | $106.80 | $105.40 | $105.50 | 637,948 |
| 10/21/2025 | $107.30 | $108.41 | $105.98 | $106.98 | 690,931 |
| 10/20/2025 | $107.58 | $108.56 | $106.51 | $107.04 | 761,371 |