688083.SS688083.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $77.35 | $78.48 | $76.52 | $77.42 | 3.37M |
| 1/15/2026 | $78.04 | $78.57 | $76.03 | $77.37 | 3.95M |
| 1/14/2026 | $81.50 | $83.59 | $77.31 | $79.38 | 6.58M |
| 1/13/2026 | $82.13 | $82.51 | $78.15 | $79.00 | 6.07M |
| 1/12/2026 | $74.91 | $82.53 | $74.00 | $82.00 | 7.22M |
| 1/9/2026 | $71.73 | $74.78 | $71.30 | $74.20 | 4.63M |
| 1/8/2026 | $72.50 | $73.77 | $71.13 | $71.80 | 4.36M |
| 1/7/2026 | $69.93 | $70.69 | $69.01 | $70.02 | 1.97M |
| 1/6/2026 | $69.85 | $70.31 | $69.10 | $69.85 | 2.07M |
| 1/5/2026 | $68.41 | $69.88 | $68.09 | $69.85 | 2.67M |
| 12/31/2025 | $66.75 | $68.50 | $66.61 | $68.11 | 1.95M |
| 12/30/2025 | $66.87 | $67.58 | $66.61 | $66.67 | 1.18M |
| 12/29/2025 | $66.95 | $68.15 | $66.70 | $67.08 | 1.61M |
| 12/26/2025 | $67.22 | $68.15 | $66.91 | $67.05 | 1.31M |
| 12/25/2025 | $66.81 | $67.75 | $66.33 | $67.55 | 1.48M |
| 12/24/2025 | $65.80 | $66.88 | $65.76 | $66.81 | 1.08M |
| 12/23/2025 | $66.23 | $67.08 | $65.82 | $66.05 | 1.48M |
| 12/22/2025 | $66.60 | $66.82 | $65.63 | $66.14 | 2.11M |
| 12/19/2025 | $67.03 | $67.72 | $66.60 | $66.63 | 1.18M |
| 12/18/2025 | $66.50 | $67.68 | $66.50 | $66.82 | 925,827 |
| 12/17/2025 | $66.10 | $67.46 | $65.56 | $67.35 | 1.13M |
| 12/16/2025 | $67.01 | $67.58 | $65.80 | $66.08 | 1.37M |
| 12/15/2025 | $67.17 | $68.19 | $67.10 | $67.10 | 935,019 |
| 12/12/2025 | $67.41 | $68.55 | $67.12 | $68.40 | 1.32M |
| 12/11/2025 | $68.70 | $68.80 | $67.32 | $67.43 | 1.70M |
| 12/10/2025 | $68.66 | $69.15 | $68.30 | $68.70 | 1.19M |
| 12/9/2025 | $70.00 | $70.41 | $68.99 | $69.09 | 1.17M |
| 12/8/2025 | $69.80 | $70.81 | $69.50 | $69.95 | 1.67M |
| 12/5/2025 | $69.35 | $70.34 | $68.50 | $70.04 | 1.17M |
| 12/4/2025 | $68.81 | $69.50 | $68.20 | $69.30 | 911,481 |
| 12/3/2025 | $71.44 | $71.78 | $68.64 | $69.20 | 2.01M |
| 12/2/2025 | $72.70 | $72.73 | $71.33 | $71.49 | 883,466 |
| 12/1/2025 | $71.00 | $73.25 | $70.51 | $72.57 | 1.81M |
| 11/28/2025 | $70.49 | $71.60 | $70.49 | $71.16 | 1.22M |
| 11/27/2025 | $71.74 | $72.32 | $70.67 | $70.69 | 1.48M |
| 11/26/2025 | $72.82 | $73.43 | $71.80 | $72.00 | 1.42M |
| 11/25/2025 | $74.20 | $75.10 | $73.00 | $73.04 | 1.94M |
| 11/24/2025 | $71.01 | $74.98 | $70.10 | $74.21 | 2.45M |
| 11/21/2025 | $70.40 | $72.09 | $70.10 | $70.80 | 2.31M |
| 11/20/2025 | $72.37 | $73.19 | $70.65 | $70.65 | 1.56M |
| 11/19/2025 | $73.93 | $74.60 | $72.02 | $72.37 | 1.81M |
| 11/18/2025 | $73.29 | $75.18 | $72.69 | $73.86 | 2.00M |
| 11/17/2025 | $71.69 | $73.68 | $71.33 | $73.29 | 2.01M |
| 11/14/2025 | $73.65 | $73.65 | $72.00 | $72.00 | 1.97M |
| 11/13/2025 | $73.10 | $74.18 | $72.51 | $73.80 | 1.83M |
| 11/12/2025 | $75.69 | $75.69 | $72.72 | $73.05 | 2.84M |
| 11/11/2025 | $78.52 | $79.67 | $75.90 | $75.95 | 2.90M |
| 11/10/2025 | $78.25 | $79.48 | $76.87 | $78.51 | 2.30M |
| 11/7/2025 | $78.10 | $79.60 | $76.51 | $78.50 | 2.76M |
| 11/6/2025 | $77.69 | $78.37 | $76.88 | $78.05 | 2.27M |
| 11/5/2025 | $78.44 | $79.14 | $76.44 | $77.98 | 3.15M |
| 11/4/2025 | $81.00 | $81.23 | $78.50 | $79.31 | 3.25M |
| 11/3/2025 | $80.60 | $83.22 | $80.60 | $81.82 | 6.34M |
| 10/31/2025 | $76.09 | $81.50 | $75.85 | $80.60 | 7.77M |
| 10/30/2025 | $77.01 | $79.49 | $76.15 | $76.20 | 4.65M |
| 10/29/2025 | $77.99 | $77.99 | $76.02 | $77.30 | 3.82M |
| 10/28/2025 | $77.01 | $81.10 | $76.75 | $78.00 | 4.88M |
| 10/27/2025 | $78.00 | $78.17 | $75.58 | $77.59 | 6.04M |
| 10/24/2025 | $79.71 | $79.91 | $78.38 | $79.16 | 3.82M |
| 10/23/2025 | $79.90 | $81.04 | $77.20 | $79.78 | 5.14M |
| 10/22/2025 | $78.91 | $78.91 | $77.00 | $77.58 | 2.28M |
| 10/21/2025 | $76.96 | $78.76 | $76.30 | $78.25 | 3.13M |
| 10/20/2025 | $79.00 | $79.03 | $76.50 | $76.95 | 3.98M |