688052.SS688052.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $172.50 | $177.65 | $168.58 | $174.98 | 3.85M |
| 1/15/2026 | $169.50 | $171.80 | $166.33 | $171.73 | 2.70M |
| 1/14/2026 | $172.52 | $174.48 | $168.88 | $171.87 | 3.01M |
| 1/13/2026 | $174.81 | $176.50 | $169.31 | $170.33 | 2.82M |
| 1/12/2026 | $177.88 | $177.88 | $172.20 | $174.31 | 3.12M |
| 1/9/2026 | $177.55 | $178.53 | $174.60 | $177.14 | 2.34M |
| 1/8/2026 | $180.99 | $180.99 | $176.01 | $177.50 | 3.31M |
| 1/7/2026 | $168.00 | $185.79 | $168.00 | $183.87 | 7.05M |
| 1/6/2026 | $162.35 | $165.62 | $161.30 | $165.53 | 2.69M |
| 1/5/2026 | $158.80 | $163.20 | $158.18 | $162.40 | 2.99M |
| 12/31/2025 | $161.00 | $161.79 | $157.04 | $158.18 | 1.97M |
| 12/30/2025 | $160.56 | $162.99 | $160.00 | $161.90 | 1.92M |
| 12/29/2025 | $159.44 | $164.50 | $159.43 | $161.49 | 2.13M |
| 12/26/2025 | $162.96 | $162.96 | $158.57 | $159.43 | 2.11M |
| 12/25/2025 | $160.10 | $165.63 | $160.10 | $162.96 | 2.52M |
| 12/24/2025 | $154.10 | $166.06 | $152.80 | $160.69 | 4.46M |
| 12/23/2025 | $149.67 | $154.77 | $148.70 | $153.46 | 2.79M |
| 12/22/2025 | $149.10 | $152.66 | $149.10 | $149.63 | 1.53M |
| 12/19/2025 | $150.79 | $153.30 | $148.91 | $148.95 | 1.49M |
| 12/18/2025 | $149.29 | $150.77 | $148.93 | $149.38 | 1.03M |
| 12/17/2025 | $149.10 | $150.06 | $145.10 | $149.77 | 1.77M |
| 12/16/2025 | $151.50 | $152.40 | $147.50 | $148.16 | 1.51M |
| 12/15/2025 | $152.20 | $156.80 | $151.07 | $152.02 | 1.81M |
| 12/12/2025 | $150.00 | $155.55 | $147.60 | $153.83 | 3.81M |
| 12/11/2025 | $153.33 | $153.78 | $148.80 | $148.80 | 1.98M |
| 12/10/2025 | $150.01 | $153.97 | $147.00 | $153.78 | 2.72M |
| 12/9/2025 | $153.59 | $154.51 | $149.57 | $150.90 | 2.88M |
| 12/8/2025 | $157.00 | $157.50 | $152.56 | $155.74 | 3.95M |
| 12/5/2025 | $152.01 | $158.86 | $149.15 | $158.28 | 3.43M |
| 12/4/2025 | $152.97 | $154.60 | $149.10 | $152.83 | 2.59M |
| 12/3/2025 | $150.00 | $155.65 | $147.51 | $152.50 | 3.25M |
| 12/2/2025 | $152.00 | $152.19 | $149.11 | $149.75 | 1.89M |
| 12/1/2025 | $153.50 | $154.26 | $149.30 | $152.67 | 2.86M |
| 11/28/2025 | $149.62 | $154.98 | $148.30 | $153.50 | 2.78M |
| 11/27/2025 | $152.80 | $153.40 | $149.12 | $149.62 | 1.76M |
| 11/26/2025 | $150.96 | $154.22 | $150.15 | $152.00 | 1.60M |
| 11/25/2025 | $147.00 | $153.50 | $146.50 | $152.16 | 3.40M |
| 11/24/2025 | $139.97 | $147.00 | $137.66 | $144.98 | 3.22M |
| 11/21/2025 | $143.00 | $144.50 | $137.51 | $139.02 | 2.74M |
| 11/20/2025 | $147.00 | $148.39 | $143.79 | $144.16 | 1.61M |
| 11/19/2025 | $148.01 | $150.73 | $146.50 | $146.98 | 1.88M |
| 11/18/2025 | $150.79 | $150.99 | $147.01 | $148.57 | 2.15M |
| 11/17/2025 | $151.50 | $152.25 | $148.76 | $150.19 | 1.67M |
| 11/14/2025 | $152.02 | $155.36 | $151.38 | $151.56 | 1.98M |
| 11/13/2025 | $155.15 | $157.49 | $152.00 | $153.38 | 2.30M |
| 11/12/2025 | $155.00 | $158.32 | $153.21 | $155.15 | 1.81M |
| 11/11/2025 | $160.73 | $163.30 | $154.58 | $155.22 | 2.86M |
| 11/10/2025 | $161.20 | $163.36 | $158.22 | $160.69 | 1.92M |
| 11/7/2025 | $163.51 | $163.51 | $159.64 | $161.20 | 2.38M |
| 11/6/2025 | $165.24 | $167.00 | $162.59 | $164.64 | 2.66M |
| 11/5/2025 | $164.06 | $166.48 | $163.50 | $164.65 | 1.71M |
| 11/4/2025 | $166.50 | $169.91 | $163.80 | $165.46 | 1.89M |
| 11/3/2025 | $172.19 | $172.19 | $162.51 | $166.30 | 4.07M |
| 10/31/2025 | $176.18 | $176.98 | $171.47 | $172.06 | 3.37M |
| 10/30/2025 | $180.57 | $183.50 | $176.01 | $176.59 | 2.46M |
| 10/29/2025 | $180.45 | $183.00 | $175.11 | $182.07 | 3.16M |
| 10/28/2025 | $180.51 | $185.90 | $179.72 | $180.43 | 2.75M |
| 10/27/2025 | $185.00 | $188.33 | $179.68 | $180.88 | 2.98M |
| 10/24/2025 | $185.20 | $187.95 | $179.65 | $183.20 | 2.84M |
| 10/23/2025 | $184.50 | $185.80 | $181.72 | $184.78 | 1.12M |
| 10/22/2025 | $182.50 | $192.00 | $180.50 | $187.60 | 2.29M |
| 10/21/2025 | $183.56 | $184.50 | $180.30 | $184.40 | 1.74M |
| 10/20/2025 | $186.20 | $188.30 | $182.00 | $183.15 | 1.66M |