688065.SS688065.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $59.00 | $59.45 | $57.20 | $57.62 | 10.20M |
| 1/14/2026 | $61.50 | $63.20 | $58.93 | $59.77 | 15.80M |
| 1/13/2026 | $56.20 | $64.50 | $56.00 | $62.24 | 17.78M |
| 1/12/2026 | $55.88 | $57.26 | $54.83 | $55.50 | 7.18M |
| 1/9/2026 | $54.44 | $55.68 | $54.24 | $55.66 | 6.83M |
| 1/8/2026 | $55.46 | $55.88 | $54.33 | $54.40 | 5.73M |
| 1/7/2026 | $54.93 | $55.85 | $53.90 | $55.48 | 7.20M |
| 1/6/2026 | $50.65 | $54.95 | $50.63 | $54.93 | 9.78M |
| 1/5/2026 | $49.83 | $50.99 | $49.83 | $50.82 | 3.53M |
| 12/31/2025 | $50.05 | $50.25 | $49.55 | $49.80 | 2.62M |
| 12/30/2025 | $49.70 | $50.05 | $49.52 | $50.05 | 2.49M |
| 12/29/2025 | $50.27 | $50.57 | $49.20 | $49.95 | 2.92M |
| 12/26/2025 | $49.48 | $50.28 | $49.32 | $50.21 | 3.14M |
| 12/25/2025 | $49.60 | $50.00 | $49.26 | $49.31 | 2.38M |
| 12/24/2025 | $48.76 | $49.83 | $48.00 | $49.62 | 3.35M |
| 12/23/2025 | $48.79 | $49.22 | $48.60 | $48.96 | 2.11M |
| 12/22/2025 | $48.75 | $49.28 | $48.42 | $48.85 | 2.74M |
| 12/19/2025 | $47.29 | $48.46 | $47.20 | $48.31 | 2.72M |
| 12/18/2025 | $47.24 | $47.64 | $47.03 | $47.25 | 1.96M |
| 12/17/2025 | $46.89 | $47.50 | $46.48 | $47.24 | 2.73M |
| 12/16/2025 | $47.90 | $48.05 | $46.88 | $46.90 | 2.53M |
| 12/15/2025 | $47.55 | $48.34 | $47.33 | $47.89 | 3.09M |
| 12/12/2025 | $46.09 | $48.17 | $45.91 | $47.51 | 6.23M |
| 12/11/2025 | $46.13 | $46.37 | $45.82 | $46.10 | 2.01M |
| 12/10/2025 | $45.78 | $46.43 | $45.31 | $46.12 | 2.38M |
| 12/9/2025 | $45.80 | $46.40 | $45.71 | $45.72 | 1.87M |
| 12/8/2025 | $46.25 | $46.47 | $45.77 | $45.84 | 2.79M |
| 12/5/2025 | $45.55 | $46.11 | $45.14 | $46.01 | 2.25M |
| 12/4/2025 | $45.73 | $45.82 | $45.00 | $45.43 | 1.96M |
| 12/3/2025 | $46.00 | $46.19 | $45.38 | $45.55 | 2.41M |
| 12/2/2025 | $46.94 | $46.96 | $45.84 | $45.94 | 3.31M |
| 12/1/2025 | $47.80 | $48.20 | $46.90 | $47.04 | 3.93M |
| 11/28/2025 | $47.57 | $47.91 | $47.26 | $47.49 | 2.50M |
| 11/27/2025 | $48.02 | $48.40 | $47.50 | $47.52 | 2.17M |
| 11/26/2025 | $49.00 | $49.40 | $47.92 | $48.02 | 2.78M |
| 11/25/2025 | $48.08 | $49.42 | $47.97 | $48.59 | 3.46M |
| 11/24/2025 | $48.50 | $48.80 | $47.81 | $48.07 | 3.56M |
| 11/21/2025 | $48.89 | $49.88 | $47.65 | $47.90 | 4.35M |
| 11/20/2025 | $49.76 | $50.75 | $49.16 | $49.16 | 2.78M |
| 11/19/2025 | $49.71 | $50.22 | $49.55 | $49.64 | 2.12M |
| 11/18/2025 | $49.77 | $50.07 | $49.20 | $49.67 | 2.76M |
| 11/17/2025 | $50.35 | $50.41 | $48.72 | $50.13 | 5.44M |
| 11/14/2025 | $51.02 | $51.54 | $50.20 | $50.20 | 3.08M |
| 11/13/2025 | $51.39 | $51.97 | $50.73 | $51.18 | 4.02M |
| 11/12/2025 | $51.45 | $51.78 | $50.70 | $51.51 | 3.83M |
| 11/11/2025 | $50.24 | $51.75 | $50.10 | $51.42 | 5.04M |
| 11/10/2025 | $50.03 | $50.76 | $49.77 | $50.10 | 3.30M |
| 11/7/2025 | $49.50 | $50.48 | $49.16 | $49.73 | 3.27M |
| 11/6/2025 | $48.01 | $49.51 | $48.01 | $49.30 | 3.29M |
| 11/5/2025 | $48.00 | $48.70 | $47.80 | $48.11 | 2.91M |
| 11/4/2025 | $49.70 | $50.00 | $48.10 | $48.48 | 3.82M |
| 11/3/2025 | $50.71 | $50.76 | $49.11 | $49.90 | 4.44M |
| 10/31/2025 | $49.88 | $51.44 | $49.88 | $50.80 | 5.28M |
| 10/30/2025 | $50.27 | $50.27 | $49.28 | $49.59 | 3.02M |
| 10/29/2025 | $49.55 | $50.44 | $49.40 | $50.28 | 3.10M |
| 10/28/2025 | $49.85 | $50.10 | $49.45 | $49.56 | 3.15M |
| 10/27/2025 | $48.98 | $50.85 | $48.98 | $49.77 | 5.36M |
| 10/24/2025 | $47.60 | $48.58 | $47.40 | $48.48 | 3.81M |
| 10/23/2025 | $47.31 | $47.60 | $46.80 | $47.53 | 2.36M |
| 10/22/2025 | $47.81 | $48.12 | $47.35 | $47.35 | 2.31M |
| 10/21/2025 | $47.55 | $48.22 | $47.11 | $47.86 | 2.92M |
| 10/20/2025 | $48.08 | $48.29 | $47.07 | $47.35 | 2.63M |
| 10/17/2025 | $48.52 | $48.99 | $47.40 | $47.45 | 3.83M |