688111.SS688111.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $362.40 | $377.37 | $355.58 | $360.32 | 13.10M |
| 1/14/2026 | $370.99 | $389.57 | $360.01 | $368.06 | 16.91M |
| 1/13/2026 | $394.93 | $415.00 | $370.23 | $371.79 | 18.79M |
| 1/12/2026 | $350.00 | $386.00 | $350.00 | $379.99 | 16.27M |
| 1/9/2026 | $324.97 | $342.50 | $324.01 | $341.50 | 9.80M |
| 1/8/2026 | $322.00 | $330.94 | $318.51 | $325.50 | 5.46M |
| 1/7/2026 | $328.37 | $328.37 | $320.02 | $323.50 | 5.14M |
| 1/6/2026 | $325.65 | $330.00 | $323.30 | $329.07 | 5.89M |
| 1/5/2026 | $308.10 | $328.13 | $308.10 | $327.00 | 10.48M |
| 12/31/2025 | $305.87 | $311.11 | $303.73 | $307.07 | 5.72M |
| 12/30/2025 | $299.40 | $305.55 | $298.90 | $304.94 | 4.71M |
| 12/29/2025 | $301.00 | $302.87 | $298.10 | $300.08 | 3.74M |
| 12/26/2025 | $303.00 | $305.35 | $301.03 | $301.74 | 2.94M |
| 12/25/2025 | $303.00 | $303.28 | $300.47 | $302.55 | 2.68M |
| 12/24/2025 | $301.77 | $303.40 | $301.00 | $302.04 | 2.78M |
| 12/23/2025 | $303.59 | $309.50 | $302.30 | $303.00 | 3.51M |
| 12/22/2025 | $303.00 | $306.98 | $301.67 | $303.60 | 3.75M |
| 12/19/2025 | $306.58 | $308.50 | $302.70 | $303.60 | 3.71M |
| 12/18/2025 | $309.21 | $314.30 | $306.95 | $306.95 | 3.55M |
| 12/17/2025 | $307.31 | $312.70 | $305.33 | $312.42 | 4.15M |
| 12/16/2025 | $307.09 | $309.89 | $304.96 | $307.31 | 3.29M |
| 12/15/2025 | $304.00 | $309.39 | $303.02 | $307.60 | 3.97M |
| 12/12/2025 | $295.05 | $308.42 | $294.54 | $307.90 | 7.71M |
| 12/11/2025 | $304.00 | $304.50 | $296.00 | $296.01 | 5.10M |
| 12/10/2025 | $300.87 | $306.00 | $298.01 | $306.00 | 3.73M |
| 12/9/2025 | $305.45 | $307.66 | $300.61 | $303.22 | 4.05M |
| 12/8/2025 | $305.03 | $307.93 | $304.50 | $305.45 | 4.45M |
| 12/5/2025 | $301.19 | $304.99 | $299.13 | $304.83 | 4.28M |
| 12/4/2025 | $302.00 | $305.31 | $300.05 | $301.19 | 3.77M |
| 12/3/2025 | $309.00 | $309.93 | $302.01 | $303.49 | 4.12M |
| 12/2/2025 | $317.08 | $317.74 | $307.28 | $309.30 | 4.25M |
| 12/1/2025 | $311.00 | $318.20 | $308.20 | $317.08 | 5.17M |
| 11/28/2025 | $311.93 | $314.37 | $309.50 | $311.31 | 3.66M |
| 11/27/2025 | $317.50 | $319.40 | $311.56 | $312.02 | 5.22M |
| 11/26/2025 | $317.00 | $324.76 | $315.67 | $319.45 | 6.54M |
| 11/25/2025 | $323.50 | $329.98 | $318.01 | $319.00 | 7.67M |
| 11/24/2025 | $309.31 | $323.95 | $303.33 | $323.00 | 8.57M |
| 11/21/2025 | $304.99 | $311.50 | $304.10 | $305.71 | 5.54M |
| 11/20/2025 | $317.24 | $319.20 | $307.21 | $307.55 | 6.39M |
| 11/19/2025 | $319.50 | $323.44 | $316.13 | $318.30 | 5.87M |
| 11/18/2025 | $313.68 | $324.79 | $310.53 | $318.67 | 8.54M |
| 11/17/2025 | $310.20 | $317.00 | $310.03 | $313.40 | 5.83M |
| 11/14/2025 | $319.96 | $321.50 | $310.90 | $311.00 | 5.01M |
| 11/13/2025 | $317.82 | $323.90 | $317.82 | $321.62 | 5.20M |
| 11/12/2025 | $320.52 | $322.30 | $316.00 | $317.80 | 4.62M |
| 11/11/2025 | $329.00 | $332.56 | $320.33 | $321.80 | 6.29M |
| 11/10/2025 | $332.35 | $335.02 | $326.67 | $330.50 | 5.88M |
| 11/7/2025 | $339.00 | $339.91 | $328.51 | $329.99 | 7.10M |
| 11/6/2025 | $342.00 | $343.70 | $334.11 | $341.91 | 7.12M |
| 11/5/2025 | $341.50 | $346.00 | $336.79 | $343.78 | 7.09M |
| 11/4/2025 | $354.01 | $359.88 | $347.30 | $350.21 | 9.52M |
| 11/3/2025 | $363.00 | $372.98 | $352.72 | $359.88 | 13.89M |
| 10/31/2025 | $345.00 | $367.77 | $345.00 | $358.99 | 16.63M |
| 10/30/2025 | $335.39 | $358.00 | $332.99 | $345.04 | 14.45M |
| 10/29/2025 | $335.53 | $339.69 | $327.14 | $337.71 | 11.19M |
| 10/28/2025 | $331.00 | $359.39 | $331.00 | $337.21 | 24.77M |
| 10/27/2025 | $306.00 | $317.71 | $303.42 | $317.00 | 9.40M |
| 10/24/2025 | $300.90 | $305.88 | $299.31 | $304.00 | 6.17M |
| 10/23/2025 | $296.99 | $300.85 | $292.00 | $300.67 | 5.51M |
| 10/22/2025 | $299.80 | $299.80 | $293.00 | $293.18 | 5.12M |
| 10/21/2025 | $300.00 | $303.50 | $298.00 | $300.31 | 4.89M |
| 10/20/2025 | $300.00 | $302.49 | $295.92 | $298.75 | 4.76M |
| 10/17/2025 | $303.11 | $306.80 | $296.23 | $297.59 | 7.02M |