688051.SS(688051.SS)
688051.SS
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $24.93 | $25.08 | $23.74 | $23.77 | 1.26M |
| 10/13/2026 | $24.27 | $24.90 | $23.13 | $24.57 | 1.90M |
| 10/12/2026 | $25.09 | $25.50 | $24.20 | $24.60 | 1.53M |
| 10/9/2026 | $24.68 | $25.62 | $23.10 | $25.18 | 2.88M |
| 10/8/2026 | $24.93 | $25.60 | $24.22 | $24.50 | 1.60M |
| 9/30/2026 | $25.80 | $25.93 | $25.03 | $25.03 | 1.23M |
| 9/29/2026 | $24.18 | $25.99 | $24.18 | $25.54 | 2.21M |
| 9/28/2026 | $24.62 | $25.25 | $24.14 | $24.42 | 1.60M |
| 9/24/2026 | $25.83 | $25.93 | $25.00 | $25.00 | 1.77M |
| 9/23/2026 | $26.44 | $27.57 | $25.55 | $25.55 | 2.23M |
| 9/22/2026 | $26.21 | $26.43 | $25.01 | $26.24 | 2.68M |
| 9/21/2026 | $23.83 | $26.22 | $23.83 | $25.99 | 3.48M |
| 9/18/2026 | $23.71 | $25.00 | $23.64 | $23.97 | 2.75M |
| 9/17/2026 | $24.45 | $24.45 | $23.18 | $23.75 | 1.94M |
| 9/16/2026 | $23.12 | $24.40 | $22.88 | $23.98 | 2.84M |
| 9/15/2026 | $25.20 | $25.39 | $23.20 | $23.37 | 2.41M |
| 9/14/2026 | $23.35 | $25.60 | $23.01 | $25.14 | 2.44M |
| 9/11/2026 | $24.07 | $24.15 | $22.68 | $23.47 | 1.94M |
| 9/10/2026 | $25.00 | $25.06 | $24.14 | $24.16 | 1.40M |
| 9/9/2026 | $25.67 | $26.24 | $24.83 | $25.08 | 1.39M |
| 9/8/2026 | $25.41 | $25.94 | $25.04 | $25.80 | 1.37M |
| 9/7/2026 | $24.90 | $25.50 | $24.35 | $25.38 | 1.62M |
| 9/4/2026 | $24.71 | $25.62 | $24.59 | $24.77 | 1.10M |
| 9/3/2026 | $25.33 | $25.60 | $24.60 | $24.60 | 920,116 |
| 9/2/2026 | $25.11 | $25.27 | $24.52 | $25.18 | 1.08M |
| 9/1/2026 | $25.35 | $25.67 | $25.09 | $25.42 | 1.01M |
| 8/31/2026 | $24.89 | $25.49 | $24.31 | $25.29 | 1.71M |
| 8/28/2026 | $25.04 | $26.18 | $24.86 | $25.26 | 1.30M |
| 8/27/2026 | $24.83 | $25.14 | $24.42 | $24.80 | 786,034 |
| 8/26/2026 | $25.04 | $25.16 | $24.36 | $25.00 | 844,257 |
| 8/25/2026 | $23.98 | $24.96 | $23.62 | $24.89 | 815,593 |
| 8/24/2026 | $24.69 | $24.91 | $23.85 | $24.24 | 945,830 |
| 8/21/2026 | $24.53 | $24.89 | $23.86 | $24.45 | 1.31M |
| 8/20/2026 | $24.10 | $25.48 | $23.87 | $25.00 | 1.76M |
| 8/19/2026 | $24.64 | $25.09 | $23.96 | $24.16 | 1.12M |
| 8/18/2026 | $25.43 | $25.43 | $24.50 | $25.01 | 1.13M |
| 8/17/2026 | $25.09 | $25.46 | $24.30 | $25.38 | 1.09M |
| 8/14/2026 | $24.78 | $25.15 | $24.41 | $24.65 | 1.20M |
| 8/13/2026 | $25.26 | $25.37 | $24.70 | $24.78 | 990,682 |
| 8/12/2026 | $24.39 | $25.53 | $24.20 | $25.24 | 1.23M |
| 8/11/2026 | $24.07 | $24.79 | $24.01 | $24.50 | 1.10M |
| 8/10/2026 | $24.29 | $24.65 | $23.71 | $24.54 | 1.39M |
| 8/7/2026 | $24.73 | $25.22 | $23.40 | $24.14 | 1.56M |
| 8/6/2026 | $24.69 | $24.70 | $23.82 | $24.19 | 1.61M |
| 8/5/2026 | $23.97 | $24.55 | $23.70 | $24.46 | 1.60M |
| 8/4/2026 | $23.17 | $23.80 | $23.17 | $23.62 | 1.74M |
| 8/3/2026 | $22.12 | $23.00 | $21.89 | $22.95 | 2.00M |
| 7/31/2026 | $21.37 | $22.66 | $21.37 | $22.10 | 1.46M |
| 7/30/2026 | $21.17 | $22.10 | $21.17 | $21.37 | 1.62M |
| 7/29/2026 | $21.12 | $21.77 | $21.04 | $21.42 | 1.74M |
| 7/28/2026 | $21.18 | $21.88 | $20.91 | $21.27 | 1.35M |
| 7/27/2026 | $20.20 | $21.05 | $19.80 | $20.91 | 1.20M |
| 7/24/2026 | $20.49 | $20.83 | $19.92 | $20.15 | 1.32M |
| 7/23/2026 | $19.98 | $20.78 | $19.88 | $20.66 | 1.40M |
| 7/22/2026 | $19.96 | $20.79 | $19.92 | $20.05 | 1.46M |
| 7/21/2026 | $20.20 | $20.55 | $18.51 | $20.37 | 1.96M |
| 7/20/2026 | $20.76 | $21.84 | $19.51 | $20.41 | 2.34M |
| 7/17/2026 | $22.00 | $22.78 | $20.43 | $20.55 | 2.22M |
| 7/16/2026 | $22.30 | $23.18 | $22.00 | $22.41 | 1.31M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
