688036.SS688036.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $66.80 | $67.65 | $65.78 | $66.20 | 17.56M |
| 1/15/2026 | $68.55 | $69.19 | $66.43 | $66.90 | 17.42M |
| 1/14/2026 | $68.06 | $70.95 | $68.06 | $68.55 | 20.11M |
| 1/13/2026 | $71.51 | $71.79 | $67.81 | $67.85 | 18.11M |
| 1/12/2026 | $68.05 | $72.00 | $67.85 | $71.47 | 21.14M |
| 1/9/2026 | $66.79 | $68.42 | $66.60 | $68.20 | 14.32M |
| 1/8/2026 | $66.87 | $68.10 | $65.30 | $67.01 | 14.70M |
| 1/7/2026 | $68.78 | $68.80 | $66.50 | $66.87 | 16.30M |
| 1/6/2026 | $67.45 | $69.12 | $67.40 | $69.03 | 12.18M |
| 1/5/2026 | $66.16 | $67.87 | $66.16 | $67.64 | 10.60M |
| 12/31/2025 | $68.01 | $68.30 | $66.15 | $66.16 | 8.85M |
| 12/30/2025 | $67.09 | $67.97 | $66.50 | $67.62 | 7.17M |
| 12/29/2025 | $66.80 | $68.04 | $66.41 | $67.25 | 10.27M |
| 12/26/2025 | $67.50 | $67.58 | $66.73 | $67.11 | 8.43M |
| 12/25/2025 | $68.86 | $68.95 | $67.60 | $67.63 | 11.75M |
| 12/24/2025 | $68.34 | $69.23 | $67.50 | $69.10 | 8.80M |
| 12/23/2025 | $70.08 | $70.49 | $67.89 | $68.27 | 12.32M |
| 12/22/2025 | $71.00 | $71.62 | $69.80 | $70.70 | 10.20M |
| 12/19/2025 | $69.45 | $72.50 | $68.90 | $71.39 | 14.65M |
| 12/18/2025 | $69.00 | $70.75 | $68.63 | $69.41 | 9.85M |
| 12/17/2025 | $68.20 | $69.88 | $67.70 | $69.46 | 10.82M |
| 12/16/2025 | $68.99 | $69.90 | $68.01 | $68.32 | 10.11M |
| 12/15/2025 | $68.70 | $70.30 | $67.22 | $69.15 | 14.70M |
| 12/12/2025 | $65.00 | $69.50 | $64.54 | $69.01 | 27.31M |
| 12/11/2025 | $66.79 | $66.88 | $65.36 | $65.36 | 12.93M |
| 12/10/2025 | $66.01 | $67.23 | $65.28 | $66.97 | 12.08M |
| 12/9/2025 | $68.43 | $68.43 | $66.28 | $66.70 | 13.57M |
| 12/8/2025 | $67.47 | $69.61 | $67.08 | $68.36 | 20.87M |
| 12/5/2025 | $68.37 | $68.70 | $66.87 | $67.41 | 15.46M |
| 12/4/2025 | $69.12 | $69.80 | $67.35 | $68.70 | 20.69M |
| 12/3/2025 | $73.50 | $74.00 | $69.51 | $69.82 | 36.83M |
| 12/2/2025 | $72.03 | $76.20 | $70.99 | $76.08 | 53.41M |
| 12/1/2025 | $64.21 | $72.28 | $64.21 | $70.14 | 41.98M |
| 11/28/2025 | $63.55 | $64.39 | $63.03 | $64.11 | 8.07M |
| 11/27/2025 | $64.70 | $65.35 | $63.38 | $63.60 | 13.53M |
| 11/26/2025 | $65.75 | $66.49 | $64.66 | $65.07 | 13.27M |
| 11/25/2025 | $64.46 | $66.79 | $64.00 | $65.80 | 14.03M |
| 11/24/2025 | $66.37 | $66.46 | $63.93 | $64.39 | 14.54M |
| 11/21/2025 | $60.61 | $66.94 | $60.60 | $65.19 | 31.80M |
| 11/20/2025 | $62.23 | $62.85 | $61.28 | $61.35 | 7.89M |
| 11/19/2025 | $62.64 | $63.00 | $61.44 | $62.06 | 9.87M |
| 11/18/2025 | $64.15 | $64.52 | $62.22 | $62.24 | 13.54M |
| 11/17/2025 | $64.49 | $64.83 | $63.69 | $64.49 | 8.37M |
| 11/14/2025 | $64.82 | $66.20 | $64.82 | $64.86 | 10.69M |
| 11/13/2025 | $65.79 | $65.96 | $64.51 | $64.99 | 14.46M |
| 11/12/2025 | $67.28 | $67.29 | $65.77 | $65.85 | 9.91M |
| 11/11/2025 | $67.65 | $67.65 | $66.61 | $67.39 | 8.68M |
| 11/10/2025 | $67.50 | $67.50 | $65.33 | $67.26 | 17.05M |
| 11/7/2025 | $70.30 | $70.30 | $66.88 | $67.58 | 21.25M |
| 11/6/2025 | $70.13 | $71.00 | $68.92 | $70.68 | 15.40M |
| 11/5/2025 | $73.00 | $73.11 | $70.01 | $70.13 | 17.86M |
| 11/4/2025 | $75.23 | $76.13 | $73.47 | $73.57 | 8.77M |
| 11/3/2025 | $76.21 | $76.21 | $74.50 | $75.88 | 9.72M |
| 10/31/2025 | $75.00 | $77.00 | $75.00 | $76.30 | 8.73M |
| 10/30/2025 | $77.30 | $77.76 | $75.00 | $75.10 | 11.50M |
| 10/29/2025 | $75.78 | $78.07 | $75.71 | $77.78 | 14.88M |
| 10/28/2025 | $74.98 | $76.38 | $74.98 | $75.78 | 7.99M |
| 10/27/2025 | $78.00 | $78.01 | $74.33 | $74.96 | 15.25M |
| 10/24/2025 | $77.45 | $77.62 | $76.31 | $76.65 | 12.19M |
| 10/23/2025 | $75.16 | $77.58 | $73.84 | $77.50 | 10.12M |
| 10/22/2025 | $76.20 | $76.38 | $74.88 | $75.16 | 7.57M |
| 10/21/2025 | $75.70 | $77.48 | $75.26 | $76.47 | 9.31M |
| 10/20/2025 | $77.70 | $77.86 | $74.69 | $75.53 | 12.26M |