688082.SS688082.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $193.59 | $201.04 | $192.00 | $200.99 | 2.83M |
| 1/14/2026 | $189.77 | $201.78 | $189.00 | $194.60 | 5.85M |
| 1/13/2026 | $198.00 | $198.09 | $187.70 | $189.30 | 4.65M |
| 1/12/2026 | $196.10 | $201.00 | $192.80 | $197.70 | 5.42M |
| 1/9/2026 | $192.00 | $197.50 | $189.00 | $195.05 | 4.33M |
| 1/8/2026 | $195.00 | $199.86 | $193.78 | $194.49 | 4.79M |
| 1/7/2026 | $188.00 | $198.00 | $186.60 | $198.00 | 7.61M |
| 1/6/2026 | $183.76 | $192.87 | $183.02 | $185.00 | 5.70M |
| 1/5/2026 | $178.60 | $184.50 | $178.60 | $183.75 | 4.35M |
| 12/31/2025 | $183.00 | $183.00 | $175.57 | $176.05 | 3.21M |
| 12/30/2025 | $175.66 | $181.78 | $175.50 | $176.96 | 2.71M |
| 12/29/2025 | $177.30 | $179.55 | $175.50 | $176.60 | 2.54M |
| 12/26/2025 | $184.37 | $184.57 | $178.00 | $178.57 | 3.38M |
| 12/25/2025 | $181.00 | $185.98 | $178.08 | $184.10 | 3.62M |
| 12/24/2025 | $179.93 | $181.24 | $176.62 | $181.00 | 3.35M |
| 12/23/2025 | $178.88 | $181.98 | $176.72 | $178.37 | 4.03M |
| 12/22/2025 | $167.00 | $179.00 | $167.00 | $177.29 | 5.38M |
| 12/19/2025 | $169.56 | $170.30 | $166.30 | $167.00 | 2.40M |
| 12/18/2025 | $172.11 | $172.11 | $167.88 | $167.89 | 2.93M |
| 12/17/2025 | $169.19 | $173.50 | $166.59 | $173.50 | 3.44M |
| 12/16/2025 | $168.10 | $173.89 | $165.19 | $169.50 | 4.00M |
| 12/15/2025 | $172.50 | $175.95 | $169.00 | $170.09 | 4.90M |
| 12/12/2025 | $164.05 | $184.11 | $160.76 | $177.60 | 7.14M |
| 12/11/2025 | $165.82 | $169.96 | $164.13 | $164.47 | 3.11M |
| 12/10/2025 | $164.02 | $165.92 | $159.69 | $165.03 | 2.62M |
| 12/9/2025 | $162.09 | $166.01 | $161.01 | $164.00 | 2.85M |
| 12/8/2025 | $160.03 | $164.05 | $159.89 | $163.35 | 2.83M |
| 12/5/2025 | $160.70 | $160.94 | $157.60 | $159.99 | 1.98M |
| 12/4/2025 | $156.11 | $163.79 | $155.30 | $161.10 | 2.89M |
| 12/3/2025 | $159.10 | $160.50 | $156.65 | $156.96 | 1.73M |
| 12/2/2025 | $158.65 | $160.35 | $156.70 | $157.70 | 1.98M |
| 12/1/2025 | $164.91 | $165.39 | $157.30 | $160.57 | 2.90M |
| 11/28/2025 | $154.01 | $159.00 | $153.89 | $157.88 | 2.07M |
| 11/27/2025 | $157.53 | $161.00 | $154.85 | $155.28 | 2.39M |
| 11/26/2025 | $154.52 | $159.00 | $153.68 | $156.99 | 2.52M |
| 11/25/2025 | $157.33 | $159.43 | $155.00 | $155.29 | 2.82M |
| 11/24/2025 | $155.88 | $157.28 | $153.60 | $156.15 | 2.44M |
| 11/21/2025 | $156.98 | $160.45 | $154.80 | $155.50 | 2.57M |
| 11/20/2025 | $165.66 | $167.30 | $160.45 | $160.90 | 2.49M |
| 11/19/2025 | $162.17 | $164.96 | $161.16 | $161.65 | 1.99M |
| 11/18/2025 | $161.80 | $168.57 | $161.66 | $163.62 | 3.96M |
| 11/17/2025 | $166.99 | $168.77 | $161.50 | $161.66 | 2.68M |
| 11/14/2025 | $168.50 | $170.45 | $166.00 | $166.06 | 1.88M |
| 11/13/2025 | $170.08 | $172.88 | $168.03 | $170.20 | 2.43M |
| 11/12/2025 | $167.66 | $171.31 | $165.81 | $169.55 | 2.26M |
| 11/11/2025 | $176.00 | $179.20 | $168.76 | $169.33 | 3.26M |
| 11/10/2025 | $177.29 | $181.00 | $171.02 | $174.50 | 3.30M |
| 11/7/2025 | $176.75 | $180.49 | $176.00 | $177.20 | 2.48M |
| 11/6/2025 | $175.00 | $181.99 | $174.81 | $178.99 | 3.23M |
| 11/5/2025 | $171.00 | $176.90 | $171.00 | $175.66 | 2.30M |
| 11/4/2025 | $174.51 | $181.79 | $174.38 | $176.74 | 3.30M |
| 11/3/2025 | $174.10 | $177.00 | $169.30 | $174.57 | 3.24M |
| 10/31/2025 | $190.44 | $192.60 | $177.49 | $177.49 | 5.05M |
| 10/30/2025 | $191.50 | $196.98 | $189.11 | $192.60 | 4.74M |
| 10/29/2025 | $186.66 | $191.40 | $183.11 | $191.40 | 3.14M |
| 10/28/2025 | $193.15 | $193.15 | $186.53 | $186.70 | 3.98M |
| 10/27/2025 | $193.00 | $197.80 | $188.66 | $194.88 | 4.74M |
| 10/24/2025 | $187.00 | $192.98 | $182.51 | $192.29 | 4.84M |
| 10/23/2025 | $180.42 | $186.00 | $177.10 | $184.99 | 3.89M |
| 10/22/2025 | $180.00 | $185.99 | $178.27 | $181.28 | 3.05M |
| 10/21/2025 | $177.38 | $183.88 | $177.22 | $183.38 | 4.37M |
| 10/20/2025 | $180.00 | $183.21 | $173.49 | $175.71 | 3.43M |
| 10/17/2025 | $178.18 | $183.76 | $173.97 | $176.00 | 3.79M |