688048.SS688048.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $125.97 | $130.60 | $123.43 | $126.86 | 13.98M |
| 1/13/2026 | $137.00 | $137.20 | $123.50 | $123.98 | 16.42M |
| 1/12/2026 | $136.00 | $143.47 | $131.06 | $139.85 | 19.00M |
| 1/9/2026 | $124.05 | $140.57 | $122.30 | $138.59 | 24.23M |
| 1/8/2026 | $126.50 | $129.69 | $124.66 | $126.69 | 10.35M |
| 1/7/2026 | $130.00 | $131.69 | $126.00 | $129.38 | 15.13M |
| 1/6/2026 | $125.94 | $128.87 | $124.24 | $125.70 | 11.01M |
| 1/5/2026 | $126.26 | $130.48 | $126.05 | $128.25 | 11.96M |
| 12/31/2025 | $129.06 | $130.00 | $124.00 | $125.35 | 13.87M |
| 12/30/2025 | $132.01 | $135.56 | $128.96 | $129.48 | 14.81M |
| 12/29/2025 | $138.35 | $138.50 | $131.03 | $132.96 | 17.40M |
| 12/26/2025 | $149.67 | $150.00 | $141.00 | $141.14 | 23.35M |
| 12/25/2025 | $139.70 | $162.00 | $136.12 | $158.64 | 24.83M |
| 12/24/2025 | $145.12 | $146.81 | $137.39 | $140.19 | 12.30M |
| 12/23/2025 | $143.26 | $147.50 | $136.21 | $143.00 | 16.65M |
| 12/22/2025 | $142.80 | $151.50 | $139.46 | $141.00 | 17.49M |
| 12/19/2025 | $146.00 | $146.13 | $134.66 | $136.00 | 13.56M |
| 12/18/2025 | $142.20 | $146.46 | $139.25 | $142.13 | 15.56M |
| 12/17/2025 | $143.00 | $150.67 | $142.34 | $149.50 | 19.29M |
| 12/16/2025 | $145.99 | $147.94 | $137.01 | $141.76 | 13.09M |
| 12/15/2025 | $140.99 | $150.70 | $140.99 | $144.50 | 13.54M |
| 12/12/2025 | $148.00 | $153.00 | $145.53 | $149.28 | 16.98M |
| 12/11/2025 | $152.64 | $158.49 | $147.91 | $148.00 | 17.83M |
| 12/10/2025 | $142.32 | $156.65 | $142.26 | $152.64 | 21.16M |
| 12/9/2025 | $140.94 | $145.50 | $140.58 | $141.22 | 19.58M |
| 12/8/2025 | $132.18 | $150.88 | $129.94 | $148.48 | 24.68M |
| 12/5/2025 | $111.00 | $128.82 | $107.35 | $128.82 | 20.94M |
| 12/4/2025 | $106.23 | $110.80 | $103.51 | $107.35 | 13.66M |
| 12/3/2025 | $108.51 | $112.09 | $107.00 | $107.77 | 10.74M |
| 12/2/2025 | $111.46 | $114.80 | $106.61 | $110.50 | 14.60M |
| 12/1/2025 | $117.24 | $117.40 | $110.54 | $111.85 | 18.05M |
| 11/28/2025 | $114.65 | $121.11 | $113.00 | $118.70 | 20.03M |
| 11/27/2025 | $105.90 | $122.00 | $105.90 | $114.76 | 30.18M |
| 11/26/2025 | $90.00 | $107.15 | $90.00 | $107.15 | 31.09M |
| 11/25/2025 | $77.43 | $89.29 | $76.45 | $89.29 | 23.83M |
| 11/24/2025 | $75.61 | $76.81 | $73.47 | $74.41 | 8.06M |
| 11/21/2025 | $77.02 | $78.99 | $72.22 | $74.50 | 14.79M |
| 11/20/2025 | $89.85 | $89.99 | $81.01 | $83.38 | 14.41M |
| 11/19/2025 | $84.56 | $89.87 | $83.01 | $85.73 | 15.02M |
| 11/18/2025 | $84.01 | $87.87 | $79.95 | $84.05 | 14.72M |
| 11/17/2025 | $82.00 | $84.00 | $80.81 | $83.07 | 10.51M |
| 11/14/2025 | $88.47 | $89.50 | $82.01 | $82.01 | 14.23M |
| 11/13/2025 | $85.35 | $95.55 | $83.97 | $90.41 | 18.63M |
| 11/12/2025 | $83.91 | $84.21 | $78.92 | $82.49 | 14.01M |
| 11/11/2025 | $86.71 | $91.83 | $85.04 | $85.50 | 16.61M |
| 11/10/2025 | $86.00 | $87.48 | $82.29 | $86.70 | 17.27M |
| 11/7/2025 | $81.89 | $91.77 | $80.48 | $87.50 | 26.82M |
| 11/6/2025 | $68.95 | $80.27 | $68.30 | $80.27 | 22.63M |
| 11/5/2025 | $66.95 | $67.80 | $65.11 | $66.89 | 4.35M |
| 11/4/2025 | $69.84 | $70.30 | $67.34 | $67.88 | 4.03M |
| 11/3/2025 | $70.05 | $71.48 | $67.00 | $69.82 | 7.05M |
| 10/31/2025 | $75.45 | $75.45 | $71.92 | $72.16 | 5.53M |
| 10/30/2025 | $75.40 | $76.86 | $73.68 | $74.88 | 7.70M |
| 10/29/2025 | $75.58 | $79.66 | $75.01 | $77.16 | 10.90M |
| 10/28/2025 | $74.50 | $75.98 | $73.50 | $73.79 | 6.91M |
| 10/27/2025 | $76.00 | $76.00 | $73.38 | $74.70 | 9.15M |
| 10/24/2025 | $72.98 | $75.49 | $71.58 | $74.98 | 7.14M |
| 10/23/2025 | $73.38 | $74.66 | $70.37 | $72.02 | 6.01M |
| 10/22/2025 | $72.33 | $76.39 | $71.51 | $74.69 | 6.90M |
| 10/21/2025 | $69.86 | $73.66 | $69.01 | $73.26 | 8.14M |
| 10/20/2025 | $66.04 | $73.26 | $65.00 | $69.68 | 11.51M |
| 10/17/2025 | $67.16 | $67.40 | $63.57 | $63.70 | 4.50M |