688116.SS688116.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $49.18 | $50.44 | $49.00 | $49.74 | 6.84M |
| 1/14/2026 | $49.20 | $50.62 | $48.27 | $49.00 | 15.14M |
| 1/13/2026 | $50.90 | $50.97 | $48.66 | $48.95 | 11.22M |
| 1/12/2026 | $49.10 | $50.78 | $48.03 | $50.44 | 17.18M |
| 1/9/2026 | $48.82 | $49.49 | $48.32 | $48.99 | 8.98M |
| 1/8/2026 | $48.80 | $49.84 | $48.29 | $48.78 | 9.01M |
| 1/7/2026 | $49.97 | $50.36 | $48.85 | $48.93 | 11.74M |
| 1/6/2026 | $48.48 | $50.45 | $48.44 | $49.58 | 12.81M |
| 1/5/2026 | $47.38 | $48.86 | $47.00 | $48.64 | 10.72M |
| 12/31/2025 | $47.47 | $47.82 | $46.74 | $47.15 | 5.71M |
| 12/30/2025 | $46.80 | $48.02 | $46.70 | $47.60 | 6.25M |
| 12/29/2025 | $48.00 | $48.37 | $46.98 | $47.16 | 6.69M |
| 12/26/2025 | $47.80 | $48.80 | $47.43 | $48.00 | 8.23M |
| 12/25/2025 | $47.82 | $47.95 | $47.05 | $47.47 | 4.75M |
| 12/24/2025 | $46.60 | $47.70 | $46.36 | $47.62 | 6.69M |
| 12/23/2025 | $45.95 | $47.65 | $45.92 | $46.78 | 8.75M |
| 12/22/2025 | $46.50 | $46.79 | $45.87 | $45.96 | 7.50M |
| 12/19/2025 | $45.90 | $46.78 | $45.81 | $46.18 | 5.47M |
| 12/18/2025 | $45.32 | $46.55 | $45.32 | $45.62 | 4.95M |
| 12/17/2025 | $45.01 | $46.08 | $44.58 | $45.97 | 6.51M |
| 12/16/2025 | $45.68 | $45.88 | $44.39 | $44.68 | 5.51M |
| 12/15/2025 | $46.02 | $46.34 | $45.31 | $45.63 | 6.45M |
| 12/12/2025 | $45.40 | $46.25 | $44.84 | $45.92 | 9.76M |
| 12/11/2025 | $46.50 | $46.66 | $45.35 | $45.49 | 20.38M |
| 12/10/2025 | $49.44 | $49.44 | $47.58 | $47.85 | 12.07M |
| 12/9/2025 | $50.05 | $50.37 | $49.01 | $49.26 | 7.24M |
| 12/8/2025 | $49.21 | $50.64 | $49.21 | $50.13 | 7.87M |
| 12/5/2025 | $49.06 | $49.66 | $48.48 | $49.40 | 5.79M |
| 12/4/2025 | $49.58 | $49.89 | $48.84 | $49.14 | 4.82M |
| 12/3/2025 | $50.65 | $50.88 | $49.25 | $49.48 | 4.94M |
| 12/2/2025 | $51.66 | $51.66 | $50.08 | $50.30 | 5.64M |
| 12/1/2025 | $51.76 | $52.38 | $51.38 | $51.71 | 5.99M |
| 11/28/2025 | $51.25 | $52.69 | $51.25 | $51.70 | 6.30M |
| 11/27/2025 | $49.91 | $52.77 | $49.89 | $51.61 | 9.33M |
| 11/26/2025 | $50.16 | $50.71 | $49.58 | $49.89 | 4.37M |
| 11/25/2025 | $50.17 | $50.94 | $49.95 | $50.30 | 6.12M |
| 11/24/2025 | $49.53 | $50.47 | $48.00 | $49.88 | 6.77M |
| 11/21/2025 | $51.46 | $52.01 | $48.43 | $48.62 | 12.90M |
| 11/20/2025 | $54.39 | $55.15 | $52.31 | $52.60 | 7.78M |
| 11/19/2025 | $55.00 | $56.50 | $53.82 | $54.02 | 9.10M |
| 11/18/2025 | $58.89 | $60.45 | $54.69 | $55.15 | 17.12M |
| 11/17/2025 | $57.95 | $60.50 | $57.50 | $58.45 | 15.72M |
| 11/14/2025 | $55.18 | $59.56 | $55.00 | $56.78 | 22.12M |
| 11/13/2025 | $51.90 | $56.45 | $51.80 | $54.96 | 15.75M |
| 11/12/2025 | $52.51 | $52.87 | $51.00 | $51.50 | 7.74M |
| 11/11/2025 | $53.40 | $55.08 | $52.69 | $52.94 | 6.69M |
| 11/10/2025 | $54.54 | $55.85 | $52.99 | $53.40 | 9.85M |
| 11/7/2025 | $54.18 | $56.16 | $53.60 | $55.18 | 9.99M |
| 11/6/2025 | $54.90 | $55.60 | $53.95 | $54.88 | 6.43M |
| 11/5/2025 | $53.03 | $55.06 | $51.69 | $54.23 | 7.82M |
| 11/4/2025 | $55.50 | $56.80 | $53.35 | $53.68 | 8.42M |
| 11/3/2025 | $56.98 | $57.60 | $54.40 | $56.06 | 11.22M |
| 10/31/2025 | $56.00 | $60.30 | $55.99 | $57.49 | 16.80M |
| 10/30/2025 | $58.36 | $58.36 | $56.13 | $56.29 | 9.62M |
| 10/29/2025 | $55.10 | $57.09 | $54.55 | $57.08 | 10.78M |
| 10/28/2025 | $55.88 | $56.25 | $55.02 | $55.05 | 7.41M |
| 10/27/2025 | $57.60 | $58.57 | $55.20 | $55.82 | 12.55M |
| 10/24/2025 | $54.90 | $57.10 | $54.57 | $56.98 | 11.00M |
| 10/23/2025 | $53.52 | $54.35 | $52.46 | $54.28 | 7.04M |
| 10/22/2025 | $54.10 | $54.10 | $52.73 | $53.51 | 6.09M |
| 10/21/2025 | $53.60 | $54.65 | $53.27 | $54.12 | 7.82M |
| 10/20/2025 | $54.26 | $54.88 | $52.85 | $53.08 | 10.19M |
| 10/17/2025 | $57.15 | $57.90 | $53.12 | $53.28 | 13.01M |