688066.SS688066.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $42.50 | $42.60 | $37.91 | $38.96 | 38.93M |
| 1/14/2026 | $42.69 | $46.88 | $40.35 | $44.50 | 58.42M |
| 1/13/2026 | $46.00 | $47.55 | $40.18 | $42.56 | 52.64M |
| 1/12/2026 | $43.31 | $49.80 | $43.18 | $48.60 | 54.89M |
| 1/9/2026 | $39.99 | $43.79 | $38.16 | $41.50 | 65.64M |
| 1/8/2026 | $31.45 | $38.11 | $31.20 | $38.11 | 59.24M |
| 1/7/2026 | $31.97 | $32.17 | $30.80 | $31.76 | 20.27M |
| 1/6/2026 | $31.23 | $32.55 | $30.64 | $32.27 | 27.37M |
| 1/5/2026 | $33.10 | $33.25 | $31.60 | $31.85 | 36.30M |
| 12/31/2025 | $31.01 | $33.00 | $30.70 | $32.56 | 35.45M |
| 12/30/2025 | $32.00 | $33.00 | $31.00 | $31.21 | 31.75M |
| 12/29/2025 | $30.40 | $34.25 | $30.03 | $32.51 | 47.05M |
| 12/26/2025 | $29.15 | $30.43 | $29.15 | $29.73 | 27.27M |
| 12/25/2025 | $27.80 | $29.53 | $27.61 | $29.14 | 25.99M |
| 12/24/2025 | $25.66 | $28.50 | $25.50 | $27.80 | 27.57M |
| 12/23/2025 | $27.27 | $27.59 | $25.76 | $25.96 | 18.83M |
| 12/22/2025 | $27.85 | $28.39 | $27.15 | $27.27 | 16.10M |
| 12/19/2025 | $27.68 | $28.76 | $27.06 | $27.51 | 18.32M |
| 12/18/2025 | $26.10 | $28.46 | $26.10 | $27.50 | 22.60M |
| 12/17/2025 | $27.72 | $28.38 | $26.15 | $26.57 | 18.76M |
| 12/16/2025 | $29.53 | $29.54 | $27.20 | $28.09 | 26.38M |
| 12/15/2025 | $28.00 | $30.71 | $27.55 | $29.82 | 35.46M |
| 12/12/2025 | $28.70 | $29.90 | $27.66 | $28.39 | 24.05M |
| 12/11/2025 | $28.70 | $29.20 | $28.05 | $28.60 | 19.71M |
| 12/10/2025 | $27.98 | $28.96 | $27.43 | $28.02 | 19.92M |
| 12/9/2025 | $28.79 | $30.66 | $28.32 | $28.47 | 27.83M |
| 12/8/2025 | $29.18 | $30.47 | $28.20 | $28.30 | 36.00M |
| 12/5/2025 | $27.50 | $30.06 | $27.23 | $29.40 | 32.06M |
| 12/4/2025 | $27.36 | $29.48 | $26.69 | $27.98 | 25.41M |
| 12/3/2025 | $28.55 | $28.64 | $26.80 | $27.36 | 30.53M |
| 12/2/2025 | $28.56 | $29.88 | $27.58 | $28.98 | 28.48M |
| 12/1/2025 | $27.43 | $31.00 | $27.39 | $28.96 | 38.90M |
| 11/28/2025 | $26.60 | $28.65 | $26.30 | $27.38 | 36.15M |
| 11/27/2025 | $25.16 | $26.56 | $24.71 | $26.08 | 18.32M |
| 11/26/2025 | $26.00 | $26.95 | $25.11 | $25.41 | 21.65M |
| 11/25/2025 | $23.92 | $26.29 | $23.92 | $25.82 | 21.29M |
| 11/24/2025 | $23.10 | $24.29 | $22.81 | $24.15 | 12.33M |
| 11/21/2025 | $23.58 | $23.58 | $22.49 | $22.89 | 9.79M |
| 11/20/2025 | $23.81 | $23.96 | $23.54 | $23.74 | 6.43M |
| 11/19/2025 | $24.22 | $24.45 | $23.71 | $23.82 | 6.65M |
| 11/18/2025 | $24.40 | $24.55 | $24.00 | $24.22 | 7.41M |
| 11/17/2025 | $24.62 | $24.63 | $24.00 | $24.33 | 8.14M |
| 11/14/2025 | $24.93 | $24.96 | $24.28 | $24.30 | 9.49M |
| 11/13/2025 | $25.50 | $25.94 | $24.71 | $24.93 | 14.92M |
| 11/12/2025 | $25.09 | $25.40 | $24.61 | $25.00 | 10.45M |
| 11/11/2025 | $25.50 | $26.48 | $25.22 | $25.33 | 12.80M |
| 11/10/2025 | $25.98 | $28.00 | $25.66 | $25.81 | 24.24M |
| 11/7/2025 | $24.69 | $25.27 | $24.19 | $25.08 | 18.60M |
| 11/6/2025 | $25.01 | $26.50 | $24.50 | $24.50 | 38.31M |
| 11/5/2025 | $29.01 | $29.79 | $28.88 | $29.14 | 5.66M |
| 11/4/2025 | $29.80 | $30.13 | $29.02 | $29.46 | 9.37M |
| 11/3/2025 | $30.78 | $30.78 | $29.85 | $30.47 | 8.80M |
| 10/31/2025 | $30.65 | $31.44 | $30.08 | $30.77 | 9.56M |
| 10/30/2025 | $31.50 | $31.90 | $31.12 | $31.12 | 8.91M |
| 10/29/2025 | $31.60 | $32.04 | $31.11 | $31.72 | 7.56M |
| 10/28/2025 | $31.83 | $32.68 | $31.57 | $31.63 | 10.18M |
| 10/27/2025 | $32.00 | $32.65 | $31.79 | $32.05 | 14.68M |
| 10/24/2025 | $35.70 | $36.16 | $33.02 | $33.02 | 19.72M |
| 10/23/2025 | $32.49 | $33.57 | $32.02 | $32.79 | 9.28M |
| 10/22/2025 | $30.90 | $33.65 | $30.85 | $33.06 | 16.96M |
| 10/21/2025 | $30.18 | $31.88 | $30.15 | $31.10 | 9.53M |
| 10/20/2025 | $29.70 | $30.55 | $29.52 | $30.31 | 12.64M |
| 10/17/2025 | $30.30 | $30.80 | $29.02 | $29.08 | 11.15M |