688105.SS688105.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $23.12 | $23.24 | $22.18 | $22.26 | 2.39M |
| 1/14/2026 | $22.21 | $23.95 | $22.01 | $22.89 | 6.98M |
| 1/13/2026 | $21.80 | $22.88 | $21.67 | $22.30 | 5.74M |
| 1/12/2026 | $21.55 | $21.88 | $21.30 | $21.85 | 3.33M |
| 1/9/2026 | $21.05 | $21.45 | $21.01 | $21.41 | 2.44M |
| 1/8/2026 | $20.66 | $21.39 | $20.52 | $21.05 | 2.97M |
| 1/7/2026 | $20.59 | $21.00 | $20.42 | $20.62 | 2.90M |
| 1/6/2026 | $20.38 | $20.75 | $20.33 | $20.58 | 1.82M |
| 1/5/2026 | $20.12 | $20.59 | $20.06 | $20.49 | 2.48M |
| 12/31/2025 | $20.10 | $20.20 | $19.89 | $20.02 | 1.41M |
| 12/30/2025 | $20.50 | $20.50 | $20.05 | $20.09 | 1.57M |
| 12/29/2025 | $19.90 | $20.87 | $19.73 | $20.32 | 4.27M |
| 12/26/2025 | $19.95 | $20.17 | $19.88 | $19.90 | 1.46M |
| 12/25/2025 | $19.81 | $20.00 | $19.70 | $19.95 | 1.20M |
| 12/24/2025 | $19.59 | $19.80 | $19.58 | $19.75 | 1.11M |
| 12/23/2025 | $19.82 | $19.92 | $19.63 | $19.65 | 1.65M |
| 12/22/2025 | $20.22 | $20.22 | $19.80 | $19.88 | 2.34M |
| 12/19/2025 | $20.07 | $20.29 | $20.00 | $20.15 | 1.76M |
| 12/18/2025 | $19.83 | $20.20 | $19.83 | $20.02 | 1.26M |
| 12/17/2025 | $19.96 | $20.03 | $19.59 | $19.95 | 1.58M |
| 12/16/2025 | $20.08 | $20.15 | $19.83 | $19.97 | 1.18M |
| 12/15/2025 | $20.23 | $20.39 | $19.80 | $20.08 | 2.46M |
| 12/12/2025 | $20.60 | $20.60 | $20.00 | $20.29 | 4.25M |
| 12/11/2025 | $21.27 | $21.27 | $20.33 | $20.60 | 3.71M |
| 12/10/2025 | $21.62 | $21.63 | $21.01 | $21.11 | 2.53M |
| 12/9/2025 | $21.77 | $21.89 | $21.53 | $21.61 | 1.70M |
| 12/8/2025 | $21.96 | $22.08 | $21.73 | $21.83 | 1.22M |
| 12/5/2025 | $21.82 | $21.86 | $21.40 | $21.86 | 1.14M |
| 12/4/2025 | $21.84 | $21.84 | $21.48 | $21.72 | 1.15M |
| 12/3/2025 | $22.18 | $22.30 | $21.64 | $21.77 | 1.95M |
| 12/2/2025 | $22.65 | $22.65 | $22.15 | $22.22 | 1.20M |
| 12/1/2025 | $22.77 | $22.87 | $22.50 | $22.53 | 1.67M |
| 11/28/2025 | $22.65 | $22.79 | $22.50 | $22.79 | 945,378 |
| 11/27/2025 | $22.63 | $22.95 | $22.57 | $22.67 | 639,614 |
| 11/26/2025 | $22.44 | $23.21 | $22.44 | $22.73 | 1.37M |
| 11/25/2025 | $22.55 | $22.97 | $22.54 | $22.67 | 1.45M |
| 11/24/2025 | $22.00 | $22.99 | $22.00 | $22.62 | 2.41M |
| 11/21/2025 | $23.01 | $23.39 | $22.04 | $22.16 | 2.95M |
| 11/20/2025 | $23.42 | $23.54 | $23.03 | $23.16 | 939,576 |
| 11/19/2025 | $23.58 | $23.70 | $23.11 | $23.30 | 1.46M |
| 11/18/2025 | $23.53 | $23.75 | $23.45 | $23.58 | 1.08M |
| 11/17/2025 | $23.85 | $24.01 | $23.40 | $23.58 | 1.96M |
| 11/14/2025 | $23.95 | $24.35 | $23.82 | $23.82 | 2.28M |
| 11/13/2025 | $23.91 | $24.10 | $23.70 | $24.01 | 2.39M |
| 11/12/2025 | $23.69 | $24.06 | $23.57 | $23.91 | 2.55M |
| 11/11/2025 | $23.64 | $23.75 | $23.44 | $23.67 | 1.53M |
| 11/10/2025 | $23.04 | $23.71 | $22.99 | $23.63 | 2.42M |
| 11/7/2025 | $22.89 | $23.28 | $22.70 | $22.97 | 1.56M |
| 11/6/2025 | $23.05 | $23.08 | $22.80 | $22.90 | 1.42M |
| 11/5/2025 | $22.90 | $23.16 | $22.81 | $23.04 | 1.31M |
| 11/4/2025 | $23.38 | $23.58 | $22.87 | $23.01 | 1.61M |
| 11/3/2025 | $23.60 | $23.67 | $23.23 | $23.41 | 1.49M |
| 10/31/2025 | $23.04 | $23.67 | $22.91 | $23.51 | 2.36M |
| 10/30/2025 | $23.30 | $23.30 | $22.81 | $22.96 | 2.18M |
| 10/29/2025 | $23.02 | $23.51 | $22.85 | $23.33 | 1.89M |
| 10/28/2025 | $23.24 | $23.29 | $22.96 | $23.11 | 1.32M |
| 10/27/2025 | $22.55 | $23.59 | $22.49 | $23.19 | 3.91M |
| 10/24/2025 | $22.51 | $22.69 | $22.37 | $22.46 | 1.36M |
| 10/23/2025 | $22.21 | $22.57 | $22.12 | $22.53 | 1.40M |
| 10/22/2025 | $22.31 | $22.60 | $22.20 | $22.32 | 1.17M |
| 10/21/2025 | $21.96 | $22.43 | $21.83 | $22.32 | 1.59M |
| 10/20/2025 | $22.79 | $22.95 | $21.84 | $21.96 | 3.82M |
| 10/17/2025 | $22.27 | $22.85 | $22.00 | $22.77 | 3.15M |