688091.SS688091.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $61.88 | $61.88 | $58.85 | $60.33 | 3.42M |
| 1/15/2026 | $61.96 | $62.07 | $59.58 | $60.55 | 4.46M |
| 1/14/2026 | $58.78 | $64.00 | $58.19 | $62.41 | 9.22M |
| 1/13/2026 | $61.38 | $63.98 | $58.52 | $58.68 | 7.36M |
| 1/12/2026 | $61.53 | $61.53 | $58.33 | $59.63 | 9.18M |
| 1/9/2026 | $52.30 | $61.58 | $52.30 | $60.84 | 11.94M |
| 1/8/2026 | $49.63 | $53.08 | $49.08 | $51.87 | 5.28M |
| 1/7/2026 | $48.92 | $50.22 | $48.92 | $49.31 | 3.41M |
| 1/6/2026 | $48.78 | $49.63 | $48.32 | $49.24 | 3.15M |
| 1/5/2026 | $46.60 | $48.84 | $45.94 | $48.61 | 3.61M |
| 12/31/2025 | $46.31 | $47.40 | $46.01 | $47.00 | 2.20M |
| 12/30/2025 | $46.54 | $48.08 | $45.88 | $46.69 | 1.90M |
| 12/29/2025 | $47.32 | $47.91 | $46.25 | $46.54 | 2.77M |
| 12/26/2025 | $49.29 | $49.29 | $47.50 | $47.81 | 2.86M |
| 12/25/2025 | $47.32 | $49.35 | $46.30 | $48.82 | 4.56M |
| 12/24/2025 | $44.60 | $47.40 | $44.51 | $46.79 | 4.15M |
| 12/23/2025 | $44.12 | $45.52 | $43.96 | $44.84 | 2.85M |
| 12/22/2025 | $44.40 | $44.66 | $43.78 | $44.12 | 1.83M |
| 12/19/2025 | $44.08 | $45.33 | $43.54 | $44.14 | 2.39M |
| 12/18/2025 | $43.60 | $44.76 | $43.00 | $43.70 | 2.13M |
| 12/17/2025 | $43.43 | $43.82 | $42.42 | $43.59 | 1.73M |
| 12/16/2025 | $44.44 | $44.70 | $43.17 | $43.22 | 1.78M |
| 12/15/2025 | $46.54 | $46.54 | $44.33 | $44.51 | 2.08M |
| 12/12/2025 | $45.73 | $46.00 | $44.88 | $45.63 | 1.77M |
| 12/11/2025 | $45.79 | $46.35 | $45.25 | $45.56 | 2.20M |
| 12/10/2025 | $46.25 | $46.28 | $45.28 | $45.77 | 1.37M |
| 12/9/2025 | $45.68 | $47.22 | $45.66 | $45.99 | 2.81M |
| 12/8/2025 | $45.88 | $46.48 | $45.50 | $46.04 | 2.53M |
| 12/5/2025 | $46.88 | $46.94 | $44.72 | $45.72 | 3.18M |
| 12/4/2025 | $46.20 | $46.85 | $44.80 | $46.59 | 2.39M |
| 12/3/2025 | $47.51 | $47.98 | $45.75 | $46.26 | 2.23M |
| 12/2/2025 | $48.47 | $48.69 | $47.23 | $47.37 | 2.22M |
| 12/1/2025 | $48.73 | $49.32 | $47.75 | $48.56 | 2.44M |
| 11/28/2025 | $49.06 | $49.20 | $48.27 | $48.97 | 1.41M |
| 11/27/2025 | $49.42 | $49.42 | $48.55 | $48.80 | 1.51M |
| 11/26/2025 | $48.46 | $50.49 | $48.46 | $49.11 | 2.09M |
| 11/25/2025 | $49.32 | $50.18 | $48.54 | $49.07 | 3.29M |
| 11/24/2025 | $48.60 | $49.26 | $47.37 | $48.36 | 2.95M |
| 11/21/2025 | $50.20 | $50.80 | $48.20 | $48.43 | 2.18M |
| 11/20/2025 | $50.16 | $50.66 | $49.50 | $49.96 | 1.55M |
| 11/19/2025 | $52.33 | $52.36 | $49.60 | $50.00 | 3.40M |
| 11/18/2025 | $53.50 | $54.00 | $51.35 | $52.00 | 2.88M |
| 11/17/2025 | $54.61 | $55.04 | $53.06 | $53.51 | 2.97M |
| 11/14/2025 | $53.00 | $57.30 | $52.75 | $55.05 | 7.32M |
| 11/13/2025 | $52.12 | $53.60 | $51.56 | $53.22 | 3.17M |
| 11/12/2025 | $51.90 | $52.66 | $51.40 | $51.71 | 1.75M |
| 11/11/2025 | $52.38 | $52.79 | $51.28 | $51.79 | 1.77M |
| 11/10/2025 | $51.76 | $53.35 | $51.51 | $52.35 | 2.91M |
| 11/7/2025 | $53.38 | $53.38 | $52.02 | $52.02 | 1.94M |
| 11/6/2025 | $53.03 | $53.42 | $52.50 | $53.03 | 1.85M |
| 11/5/2025 | $53.01 | $54.65 | $52.21 | $53.33 | 2.94M |
| 11/4/2025 | $58.46 | $58.88 | $53.40 | $53.76 | 5.65M |
| 11/3/2025 | $55.98 | $59.10 | $55.03 | $58.19 | 5.57M |
| 10/31/2025 | $54.50 | $56.40 | $54.01 | $55.49 | 3.77M |
| 10/30/2025 | $54.00 | $55.42 | $53.00 | $54.73 | 3.31M |
| 10/29/2025 | $55.43 | $56.09 | $53.60 | $55.15 | 3.19M |
| 10/28/2025 | $56.21 | $56.49 | $55.14 | $55.41 | 2.51M |
| 10/27/2025 | $56.65 | $57.45 | $55.71 | $56.23 | 2.09M |
| 10/24/2025 | $55.75 | $56.44 | $55.51 | $56.34 | 2.05M |
| 10/23/2025 | $56.33 | $56.78 | $54.30 | $55.53 | 2.90M |
| 10/22/2025 | $56.35 | $60.65 | $56.35 | $56.89 | 5.23M |
| 10/21/2025 | $55.58 | $57.00 | $55.50 | $55.68 | 2.04M |
| 10/20/2025 | $56.61 | $57.13 | $55.22 | $55.89 | 1.68M |