688062.SS688062.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $41.97 | $42.98 | $41.54 | $41.85 | 6.16M |
| 1/14/2026 | $43.95 | $45.10 | $41.50 | $42.60 | 14.36M |
| 1/13/2026 | $47.50 | $47.80 | $43.77 | $43.95 | 14.01M |
| 1/12/2026 | $45.75 | $46.56 | $44.20 | $46.02 | 10.84M |
| 1/9/2026 | $43.90 | $46.48 | $43.20 | $45.77 | 12.18M |
| 1/8/2026 | $45.26 | $45.78 | $43.71 | $43.90 | 9.53M |
| 1/7/2026 | $41.29 | $45.78 | $41.29 | $45.20 | 15.35M |
| 1/6/2026 | $41.18 | $42.20 | $40.88 | $41.26 | 6.50M |
| 1/5/2026 | $38.49 | $41.33 | $37.98 | $41.18 | 10.06M |
| 12/31/2025 | $38.99 | $39.20 | $38.29 | $38.47 | 4.66M |
| 12/30/2025 | $39.29 | $39.59 | $38.60 | $39.00 | 4.36M |
| 12/29/2025 | $40.00 | $40.11 | $38.94 | $39.27 | 4.29M |
| 12/26/2025 | $40.00 | $40.38 | $39.68 | $39.94 | 3.35M |
| 12/25/2025 | $39.65 | $40.56 | $39.63 | $40.20 | 4.08M |
| 12/24/2025 | $39.84 | $40.70 | $39.46 | $39.84 | 5.36M |
| 12/23/2025 | $39.37 | $39.93 | $39.02 | $39.45 | 3.58M |
| 12/22/2025 | $39.63 | $39.76 | $39.10 | $39.31 | 4.13M |
| 12/19/2025 | $38.50 | $40.40 | $38.50 | $39.61 | 5.51M |
| 12/18/2025 | $38.77 | $39.28 | $38.54 | $38.85 | 3.69M |
| 12/17/2025 | $37.71 | $38.95 | $37.39 | $38.62 | 4.87M |
| 12/16/2025 | $38.00 | $38.32 | $37.41 | $37.60 | 6.17M |
| 12/15/2025 | $40.80 | $40.80 | $38.10 | $38.33 | 8.87M |
| 12/12/2025 | $40.67 | $41.10 | $39.75 | $40.80 | 4.47M |
| 12/11/2025 | $41.30 | $41.49 | $40.31 | $40.80 | 5.18M |
| 12/10/2025 | $41.57 | $41.66 | $40.44 | $40.98 | 6.83M |
| 12/9/2025 | $42.85 | $43.38 | $41.40 | $41.55 | 5.76M |
| 12/8/2025 | $43.29 | $43.48 | $41.91 | $42.75 | 5.49M |
| 12/5/2025 | $41.78 | $43.30 | $40.86 | $43.05 | 5.34M |
| 12/4/2025 | $41.39 | $42.34 | $41.22 | $41.79 | 4.51M |
| 12/3/2025 | $41.95 | $42.39 | $40.95 | $41.45 | 4.62M |
| 12/2/2025 | $42.91 | $43.29 | $41.70 | $42.14 | 5.43M |
| 12/1/2025 | $45.50 | $46.32 | $42.61 | $42.91 | 10.23M |
| 11/28/2025 | $43.25 | $43.75 | $42.65 | $43.10 | 3.27M |
| 11/27/2025 | $43.95 | $44.07 | $43.09 | $43.21 | 4.46M |
| 11/26/2025 | $42.86 | $45.50 | $42.86 | $44.04 | 9.67M |
| 11/25/2025 | $41.41 | $44.40 | $41.41 | $42.98 | 8.50M |
| 11/24/2025 | $40.53 | $42.12 | $40.00 | $41.36 | 5.22M |
| 11/21/2025 | $42.00 | $42.40 | $40.08 | $40.10 | 6.52M |
| 11/20/2025 | $42.00 | $42.24 | $41.10 | $41.76 | 4.07M |
| 11/19/2025 | $42.31 | $42.92 | $41.40 | $41.75 | 4.76M |
| 11/18/2025 | $43.48 | $44.55 | $42.43 | $42.68 | 6.19M |
| 11/17/2025 | $45.19 | $45.19 | $43.23 | $43.73 | 6.02M |
| 11/14/2025 | $44.88 | $47.50 | $44.41 | $45.25 | 10.91M |
| 11/13/2025 | $43.80 | $46.75 | $43.67 | $45.88 | 12.01M |
| 11/12/2025 | $42.30 | $45.45 | $42.10 | $43.76 | 9.96M |
| 11/11/2025 | $44.50 | $44.99 | $42.41 | $42.46 | 6.82M |
| 11/10/2025 | $41.79 | $43.18 | $41.79 | $43.01 | 6.79M |
| 11/7/2025 | $44.63 | $44.84 | $42.13 | $42.47 | 7.23M |
| 11/6/2025 | $44.65 | $44.69 | $42.76 | $44.47 | 6.95M |
| 11/5/2025 | $44.16 | $47.07 | $44.03 | $44.25 | 9.91M |
| 11/4/2025 | $47.00 | $47.78 | $45.02 | $46.00 | 12.49M |
| 11/3/2025 | $48.00 | $48.00 | $44.00 | $46.62 | 17.29M |
| 10/31/2025 | $42.89 | $48.48 | $42.25 | $47.48 | 21.15M |
| 10/30/2025 | $42.20 | $43.24 | $41.20 | $42.27 | 7.35M |
| 10/29/2025 | $42.30 | $42.76 | $41.40 | $42.16 | 7.71M |
| 10/28/2025 | $42.65 | $43.53 | $42.36 | $42.42 | 6.18M |
| 10/27/2025 | $43.14 | $44.36 | $42.70 | $42.85 | 7.37M |
| 10/24/2025 | $42.23 | $43.17 | $41.65 | $42.74 | 9.58M |
| 10/23/2025 | $44.68 | $44.79 | $40.53 | $42.18 | 15.24M |
| 10/22/2025 | $45.64 | $46.96 | $44.19 | $44.65 | 6.30M |
| 10/21/2025 | $44.97 | $45.99 | $43.80 | $45.64 | 7.50M |
| 10/20/2025 | $45.59 | $46.06 | $44.31 | $44.65 | 5.83M |
| 10/17/2025 | $47.50 | $47.66 | $44.84 | $45.05 | 7.15M |