688050.SS688050.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $64.61 | $65.10 | $63.91 | $64.39 | 2.74M |
| 1/14/2026 | $64.38 | $66.28 | $63.97 | $64.60 | 5.34M |
| 1/13/2026 | $65.19 | $66.44 | $64.29 | $64.38 | 4.87M |
| 1/12/2026 | $64.75 | $65.15 | $64.41 | $64.87 | 3.32M |
| 1/9/2026 | $64.07 | $65.15 | $64.07 | $64.77 | 3.03M |
| 1/8/2026 | $63.34 | $64.72 | $63.10 | $64.14 | 2.61M |
| 1/7/2026 | $63.50 | $64.10 | $63.08 | $63.26 | 2.64M |
| 1/6/2026 | $63.37 | $64.10 | $62.87 | $63.49 | 3.01M |
| 1/5/2026 | $60.74 | $63.33 | $60.74 | $63.21 | 4.29M |
| 12/31/2025 | $61.63 | $61.86 | $60.66 | $60.66 | 1.78M |
| 12/30/2025 | $62.11 | $62.38 | $61.40 | $61.60 | 1.65M |
| 12/29/2025 | $62.68 | $62.90 | $62.06 | $62.13 | 1.40M |
| 12/26/2025 | $63.16 | $63.36 | $62.61 | $62.75 | 1.54M |
| 12/25/2025 | $61.88 | $63.57 | $61.64 | $63.10 | 2.55M |
| 12/24/2025 | $61.41 | $61.98 | $61.23 | $61.90 | 1.46M |
| 12/23/2025 | $61.40 | $61.88 | $61.17 | $61.26 | 1.31M |
| 12/22/2025 | $62.33 | $62.41 | $61.46 | $61.69 | 2.16M |
| 12/19/2025 | $62.78 | $62.93 | $62.22 | $62.41 | 1.98M |
| 12/18/2025 | $61.91 | $62.80 | $61.88 | $62.63 | 1.80M |
| 12/17/2025 | $62.00 | $62.29 | $61.52 | $62.16 | 1.96M |
| 12/16/2025 | $61.05 | $62.30 | $60.73 | $62.08 | 2.61M |
| 12/15/2025 | $61.02 | $61.66 | $60.75 | $61.07 | 1.72M |
| 12/12/2025 | $59.23 | $61.60 | $59.23 | $61.06 | 4.19M |
| 12/11/2025 | $59.92 | $60.15 | $59.07 | $59.20 | 1.43M |
| 12/10/2025 | $59.91 | $59.96 | $58.89 | $59.92 | 2.11M |
| 12/9/2025 | $61.19 | $61.20 | $60.04 | $60.07 | 2.02M |
| 12/8/2025 | $60.93 | $61.50 | $60.92 | $61.19 | 1.76M |
| 12/5/2025 | $61.38 | $61.38 | $60.77 | $61.28 | 1.43M |
| 12/4/2025 | $60.33 | $61.75 | $60.14 | $61.38 | 2.00M |
| 12/3/2025 | $60.28 | $61.13 | $60.17 | $60.71 | 1.62M |
| 12/2/2025 | $61.50 | $61.50 | $60.06 | $60.15 | 1.87M |
| 12/1/2025 | $60.92 | $61.65 | $60.76 | $61.30 | 2.04M |
| 11/28/2025 | $60.51 | $60.80 | $60.05 | $60.73 | 1.49M |
| 11/27/2025 | $60.35 | $61.09 | $60.21 | $60.51 | 1.32M |
| 11/26/2025 | $60.80 | $61.44 | $60.31 | $60.39 | 1.56M |
| 11/25/2025 | $61.11 | $61.58 | $60.70 | $60.90 | 1.82M |
| 11/24/2025 | $60.40 | $61.12 | $60.30 | $60.67 | 1.36M |
| 11/21/2025 | $60.70 | $61.22 | $59.63 | $60.30 | 2.40M |
| 11/20/2025 | $62.31 | $62.39 | $60.96 | $61.00 | 2.87M |
| 11/19/2025 | $63.40 | $63.49 | $62.25 | $62.31 | 2.26M |
| 11/18/2025 | $63.80 | $63.94 | $63.12 | $63.16 | 2.12M |
| 11/17/2025 | $64.70 | $65.00 | $63.66 | $63.88 | 2.25M |
| 11/14/2025 | $65.12 | $66.00 | $64.80 | $64.83 | 2.34M |
| 11/13/2025 | $64.80 | $65.28 | $64.51 | $65.12 | 2.14M |
| 11/12/2025 | $64.55 | $65.35 | $64.42 | $64.76 | 2.64M |
| 11/11/2025 | $65.26 | $65.26 | $64.55 | $64.87 | 1.98M |
| 11/10/2025 | $63.47 | $65.40 | $63.30 | $65.10 | 3.99M |
| 11/7/2025 | $63.60 | $63.93 | $63.35 | $63.50 | 1.57M |
| 11/6/2025 | $63.70 | $64.15 | $63.52 | $63.77 | 1.46M |
| 11/5/2025 | $63.20 | $63.82 | $63.09 | $63.50 | 1.64M |
| 11/4/2025 | $64.85 | $64.85 | $62.98 | $63.42 | 3.36M |
| 11/3/2025 | $64.82 | $65.12 | $64.58 | $64.62 | 2.45M |
| 10/31/2025 | $65.16 | $65.78 | $64.39 | $64.84 | 4.54M |
| 10/30/2025 | $66.94 | $67.00 | $65.15 | $65.26 | 8.43M |
| 10/29/2025 | $70.38 | $70.60 | $69.51 | $70.24 | 1.90M |
| 10/28/2025 | $70.78 | $71.13 | $70.21 | $70.27 | 1.42M |
| 10/27/2025 | $70.98 | $71.34 | $70.56 | $70.77 | 1.61M |
| 10/24/2025 | $70.96 | $71.20 | $70.25 | $70.48 | 1.27M |
| 10/23/2025 | $69.31 | $70.75 | $69.00 | $70.65 | 1.95M |
| 10/22/2025 | $69.36 | $69.96 | $69.33 | $69.35 | 1.15M |
| 10/21/2025 | $69.61 | $69.77 | $69.24 | $69.37 | 1.61M |
| 10/20/2025 | $69.39 | $69.97 | $68.78 | $69.25 | 1.73M |
| 10/17/2025 | $70.74 | $71.16 | $69.01 | $69.33 | 2.68M |