688107.SS688107.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $29.49 | $29.57 | $28.50 | $29.10 | 6.22M |
| 1/14/2026 | $28.67 | $30.52 | $28.67 | $29.40 | 11.47M |
| 1/13/2026 | $29.71 | $29.88 | $28.48 | $28.56 | 6.57M |
| 1/12/2026 | $28.88 | $29.78 | $28.59 | $29.72 | 7.58M |
| 1/9/2026 | $28.20 | $28.70 | $28.06 | $28.52 | 5.19M |
| 1/8/2026 | $28.04 | $28.66 | $27.92 | $28.35 | 5.55M |
| 1/7/2026 | $28.18 | $28.38 | $27.70 | $27.95 | 5.12M |
| 1/6/2026 | $28.01 | $28.30 | $27.70 | $28.06 | 4.84M |
| 1/5/2026 | $27.36 | $28.17 | $27.20 | $28.09 | 5.49M |
| 12/31/2025 | $27.59 | $27.70 | $27.05 | $27.18 | 3.07M |
| 12/30/2025 | $27.00 | $27.57 | $26.99 | $27.34 | 3.82M |
| 12/29/2025 | $27.10 | $27.52 | $26.94 | $27.17 | 3.73M |
| 12/26/2025 | $26.81 | $27.56 | $26.81 | $27.17 | 3.99M |
| 12/25/2025 | $26.40 | $27.50 | $26.28 | $27.20 | 5.77M |
| 12/24/2025 | $25.85 | $26.75 | $25.85 | $26.51 | 4.53M |
| 12/23/2025 | $26.06 | $26.49 | $25.88 | $25.96 | 2.83M |
| 12/22/2025 | $25.85 | $26.50 | $25.69 | $26.09 | 3.76M |
| 12/19/2025 | $26.05 | $26.26 | $25.50 | $25.55 | 4.11M |
| 12/18/2025 | $25.44 | $26.43 | $25.35 | $25.97 | 3.65M |
| 12/17/2025 | $25.35 | $25.72 | $24.66 | $25.71 | 4.20M |
| 12/16/2025 | $26.01 | $26.20 | $25.18 | $25.35 | 3.69M |
| 12/15/2025 | $26.80 | $26.80 | $26.10 | $26.10 | 3.37M |
| 12/12/2025 | $26.36 | $27.09 | $26.10 | $26.97 | 4.48M |
| 12/11/2025 | $26.96 | $27.12 | $26.41 | $26.51 | 2.72M |
| 12/10/2025 | $26.98 | $27.07 | $26.62 | $26.99 | 2.44M |
| 12/9/2025 | $27.08 | $27.54 | $26.97 | $27.00 | 3.33M |
| 12/8/2025 | $26.96 | $27.84 | $26.88 | $27.40 | 4.43M |
| 12/5/2025 | $26.77 | $26.86 | $26.17 | $26.85 | 2.80M |
| 12/4/2025 | $26.80 | $26.97 | $26.18 | $26.77 | 3.01M |
| 12/3/2025 | $27.04 | $27.05 | $26.45 | $26.89 | 3.94M |
| 12/2/2025 | $27.56 | $27.56 | $26.90 | $26.95 | 2.84M |
| 12/1/2025 | $27.30 | $27.59 | $26.95 | $27.56 | 4.03M |
| 11/28/2025 | $26.90 | $27.37 | $26.67 | $27.30 | 5.55M |
| 11/27/2025 | $26.30 | $27.38 | $26.30 | $27.02 | 5.44M |
| 11/26/2025 | $26.30 | $26.87 | $26.20 | $26.41 | 3.29M |
| 11/25/2025 | $25.72 | $26.54 | $25.64 | $26.45 | 4.37M |
| 11/24/2025 | $25.15 | $25.95 | $24.90 | $25.72 | 4.01M |
| 11/21/2025 | $26.50 | $26.50 | $25.08 | $25.13 | 5.20M |
| 11/20/2025 | $26.70 | $26.90 | $26.16 | $26.24 | 3.18M |
| 11/19/2025 | $26.70 | $27.00 | $26.32 | $26.57 | 2.94M |
| 11/18/2025 | $26.50 | $27.22 | $26.37 | $26.74 | 3.96M |
| 11/17/2025 | $26.50 | $26.75 | $26.37 | $26.52 | 2.74M |
| 11/14/2025 | $26.87 | $26.87 | $26.40 | $26.40 | 3.64M |
| 11/13/2025 | $26.40 | $27.27 | $26.40 | $27.08 | 4.89M |
| 11/12/2025 | $26.80 | $26.84 | $26.23 | $26.54 | 4.97M |
| 11/11/2025 | $26.99 | $27.36 | $26.79 | $26.98 | 4.08M |
| 11/10/2025 | $27.00 | $27.38 | $26.72 | $26.98 | 3.59M |
| 11/7/2025 | $26.91 | $27.15 | $26.67 | $26.98 | 4.66M |
| 11/6/2025 | $27.32 | $27.81 | $27.12 | $27.20 | 4.28M |
| 11/5/2025 | $26.92 | $27.32 | $26.77 | $27.11 | 4.43M |
| 11/4/2025 | $28.08 | $28.26 | $27.25 | $27.50 | 5.12M |
| 11/3/2025 | $28.16 | $28.45 | $27.15 | $28.16 | 6.30M |
| 10/31/2025 | $28.25 | $28.59 | $27.88 | $28.11 | 4.44M |
| 10/30/2025 | $28.77 | $29.22 | $28.20 | $28.38 | 5.83M |
| 10/29/2025 | $28.60 | $29.35 | $28.49 | $28.77 | 4.94M |
| 10/28/2025 | $28.48 | $29.65 | $28.48 | $29.00 | 5.92M |
| 10/27/2025 | $28.85 | $29.05 | $28.01 | $28.79 | 6.64M |
| 10/24/2025 | $27.57 | $28.60 | $27.44 | $28.53 | 6.24M |
| 10/23/2025 | $27.81 | $27.92 | $26.84 | $27.34 | 4.63M |
| 10/22/2025 | $27.71 | $28.15 | $27.36 | $27.78 | 3.63M |
| 10/21/2025 | $27.61 | $28.20 | $27.34 | $27.85 | 5.07M |
| 10/20/2025 | $27.80 | $28.28 | $27.19 | $27.49 | 6.11M |
| 10/17/2025 | $29.35 | $29.62 | $27.26 | $27.45 | 9.63M |