688122.SS688122.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $94.60 | $101.19 | $92.36 | $93.49 | 55.96M |
| 1/13/2026 | $105.00 | $105.00 | $94.57 | $95.57 | 58.30M |
| 1/12/2026 | $97.70 | $110.00 | $92.31 | $106.21 | 72.02M |
| 1/9/2026 | $84.00 | $94.90 | $84.00 | $92.95 | 58.90M |
| 1/8/2026 | $81.82 | $87.70 | $81.76 | $83.50 | 42.25M |
| 1/7/2026 | $78.19 | $83.28 | $77.68 | $81.75 | 38.27M |
| 1/6/2026 | $79.56 | $79.59 | $77.08 | $78.21 | 26.09M |
| 1/5/2026 | $76.58 | $80.43 | $76.45 | $78.20 | 35.37M |
| 12/31/2025 | $73.50 | $75.60 | $72.27 | $74.58 | 25.14M |
| 12/30/2025 | $72.40 | $75.25 | $72.20 | $73.96 | 23.07M |
| 12/29/2025 | $73.58 | $75.44 | $72.58 | $73.08 | 21.28M |
| 12/26/2025 | $76.00 | $76.00 | $72.72 | $73.58 | 26.93M |
| 12/25/2025 | $73.39 | $75.50 | $73.01 | $74.90 | 24.66M |
| 12/24/2025 | $71.67 | $73.97 | $71.00 | $73.42 | 20.14M |
| 12/23/2025 | $72.20 | $73.77 | $71.29 | $72.08 | 18.81M |
| 12/22/2025 | $72.90 | $74.35 | $72.20 | $72.84 | 23.34M |
| 12/19/2025 | $71.00 | $73.88 | $70.60 | $71.21 | 24.71M |
| 12/18/2025 | $68.58 | $70.87 | $68.40 | $69.05 | 18.81M |
| 12/17/2025 | $67.71 | $69.73 | $67.41 | $69.53 | 18.60M |
| 12/16/2025 | $71.69 | $71.76 | $67.65 | $68.13 | 28.35M |
| 12/15/2025 | $76.00 | $77.00 | $72.52 | $72.69 | 33.61M |
| 12/12/2025 | $70.28 | $76.54 | $68.98 | $75.51 | 44.73M |
| 12/11/2025 | $67.50 | $71.06 | $67.45 | $70.45 | 34.05M |
| 12/10/2025 | $67.77 | $67.98 | $66.13 | $67.13 | 13.12M |
| 12/9/2025 | $68.69 | $69.38 | $67.56 | $67.77 | 16.19M |
| 12/8/2025 | $68.15 | $69.49 | $68.15 | $68.99 | 22.10M |
| 12/5/2025 | $64.60 | $67.80 | $64.56 | $67.59 | 21.80M |
| 12/4/2025 | $64.11 | $65.71 | $64.11 | $65.05 | 9.28M |
| 12/3/2025 | $65.51 | $65.81 | $64.25 | $64.69 | 11.38M |
| 12/2/2025 | $66.61 | $66.66 | $65.30 | $65.61 | 10.46M |
| 12/1/2025 | $66.60 | $67.47 | $66.20 | $66.91 | 13.20M |
| 11/28/2025 | $65.21 | $66.31 | $64.93 | $66.17 | 9.32M |
| 11/27/2025 | $65.68 | $67.30 | $65.20 | $65.50 | 11.92M |
| 11/26/2025 | $66.88 | $67.20 | $65.30 | $66.00 | 12.43M |
| 11/25/2025 | $65.93 | $67.71 | $65.31 | $66.30 | 18.20M |
| 11/24/2025 | $64.29 | $65.50 | $63.95 | $64.96 | 14.25M |
| 11/21/2025 | $65.87 | $66.48 | $63.75 | $63.91 | 17.88M |
| 11/20/2025 | $68.90 | $69.09 | $66.71 | $66.93 | 12.92M |
| 11/19/2025 | $68.39 | $69.28 | $67.83 | $68.27 | 11.88M |
| 11/18/2025 | $69.54 | $70.46 | $68.06 | $68.52 | 13.32M |
| 11/17/2025 | $70.50 | $71.33 | $69.46 | $69.82 | 14.01M |
| 11/14/2025 | $70.30 | $70.92 | $69.47 | $69.47 | 14.46M |
| 11/13/2025 | $70.30 | $72.10 | $70.30 | $71.26 | 16.32M |
| 11/12/2025 | $73.00 | $73.30 | $69.49 | $70.45 | 23.82M |
| 11/11/2025 | $72.22 | $75.30 | $72.12 | $73.84 | 26.48M |
| 11/10/2025 | $75.36 | $75.74 | $71.10 | $72.13 | 29.73M |
| 11/7/2025 | $76.95 | $76.99 | $75.33 | $75.39 | 20.80M |
| 11/6/2025 | $74.56 | $79.47 | $74.56 | $77.94 | 34.01M |
| 11/5/2025 | $74.00 | $75.49 | $72.90 | $74.92 | 23.76M |
| 11/4/2025 | $76.94 | $77.88 | $75.20 | $75.96 | 23.10M |
| 11/3/2025 | $78.50 | $80.67 | $75.90 | $77.11 | 32.51M |
| 10/31/2025 | $84.48 | $86.58 | $78.00 | $78.20 | 47.99M |
| 10/30/2025 | $83.00 | $89.69 | $80.60 | $84.45 | 58.06M |
| 10/29/2025 | $79.50 | $90.00 | $79.50 | $87.22 | 59.08M |
| 10/28/2025 | $77.59 | $87.50 | $77.50 | $79.77 | 50.77M |
| 10/27/2025 | $73.34 | $79.00 | $72.71 | $76.80 | 36.32M |
| 10/24/2025 | $72.92 | $72.97 | $70.66 | $72.53 | 27.28M |
| 10/23/2025 | $68.96 | $72.00 | $66.88 | $71.99 | 28.94M |
| 10/22/2025 | $68.36 | $72.70 | $67.13 | $70.13 | 33.42M |
| 10/21/2025 | $68.15 | $69.18 | $67.93 | $68.52 | 18.93M |
| 10/20/2025 | $68.96 | $69.85 | $67.40 | $67.98 | 20.16M |
| 10/17/2025 | $71.31 | $72.62 | $67.90 | $67.90 | 25.66M |
| 10/16/2025 | $74.51 | $74.61 | $70.85 | $71.30 | 25.48M |