688123.SS688123.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $144.65 | $155.85 | $143.01 | $153.81 | 11.92M |
| 1/15/2026 | $138.00 | $143.78 | $136.50 | $142.41 | 7.58M |
| 1/14/2026 | $143.84 | $147.72 | $138.67 | $139.95 | 9.27M |
| 1/13/2026 | $145.43 | $147.60 | $139.01 | $140.50 | 7.66M |
| 1/12/2026 | $149.00 | $149.93 | $143.28 | $146.26 | 9.18M |
| 1/9/2026 | $145.50 | $147.08 | $141.02 | $146.52 | 8.87M |
| 1/8/2026 | $146.22 | $151.96 | $145.50 | $148.60 | 11.17M |
| 1/7/2026 | $155.00 | $159.00 | $145.82 | $151.00 | 22.00M |
| 1/6/2026 | $136.17 | $139.80 | $134.22 | $137.00 | 11.93M |
| 1/5/2026 | $128.52 | $136.60 | $128.19 | $136.01 | 10.77M |
| 12/31/2025 | $128.50 | $129.50 | $124.31 | $125.58 | 4.75M |
| 12/30/2025 | $126.49 | $131.93 | $126.49 | $127.65 | 4.88M |
| 12/29/2025 | $130.00 | $132.38 | $127.12 | $127.63 | 5.05M |
| 12/26/2025 | $129.00 | $134.88 | $128.50 | $129.83 | 6.89M |
| 12/25/2025 | $128.00 | $132.38 | $127.20 | $130.12 | 6.02M |
| 12/24/2025 | $127.66 | $129.00 | $125.60 | $128.10 | 4.84M |
| 12/23/2025 | $125.00 | $128.92 | $124.51 | $126.71 | 4.61M |
| 12/22/2025 | $123.51 | $127.60 | $123.51 | $124.85 | 4.81M |
| 12/19/2025 | $129.01 | $130.31 | $121.91 | $122.50 | 5.87M |
| 12/18/2025 | $125.20 | $129.37 | $124.88 | $125.79 | 4.95M |
| 12/17/2025 | $123.20 | $126.37 | $121.68 | $126.00 | 3.08M |
| 12/16/2025 | $125.25 | $127.99 | $121.21 | $122.60 | 3.92M |
| 12/15/2025 | $126.11 | $128.71 | $125.52 | $125.55 | 4.50M |
| 12/12/2025 | $130.00 | $131.76 | $126.60 | $130.00 | 7.05M |
| 12/11/2025 | $132.83 | $133.78 | $129.31 | $130.03 | 5.72M |
| 12/10/2025 | $135.00 | $135.35 | $126.30 | $130.82 | 10.23M |
| 12/9/2025 | $133.58 | $140.44 | $131.73 | $138.11 | 9.18M |
| 12/8/2025 | $127.21 | $134.88 | $127.21 | $134.00 | 6.80M |
| 12/5/2025 | $128.00 | $128.10 | $124.39 | $126.60 | 3.02M |
| 12/4/2025 | $126.80 | $129.80 | $125.10 | $128.20 | 3.79M |
| 12/3/2025 | $128.12 | $129.88 | $126.56 | $127.45 | 2.71M |
| 12/2/2025 | $132.03 | $132.30 | $128.00 | $129.00 | 4.09M |
| 12/1/2025 | $132.00 | $132.99 | $127.51 | $132.50 | 7.86M |
| 11/28/2025 | $129.95 | $134.56 | $129.50 | $132.73 | 3.90M |
| 11/27/2025 | $131.90 | $134.99 | $130.10 | $130.44 | 3.72M |
| 11/26/2025 | $131.02 | $134.57 | $129.60 | $132.45 | 3.99M |
| 11/25/2025 | $135.60 | $135.85 | $131.61 | $132.18 | 5.32M |
| 11/24/2025 | $129.00 | $132.88 | $125.45 | $130.63 | 5.06M |
| 11/21/2025 | $126.44 | $131.40 | $126.44 | $127.01 | 5.94M |
| 11/20/2025 | $140.30 | $141.48 | $135.00 | $135.71 | 5.11M |
| 11/19/2025 | $140.32 | $140.95 | $136.25 | $137.30 | 6.57M |
| 11/18/2025 | $143.50 | $145.85 | $140.00 | $141.36 | 5.98M |
| 11/17/2025 | $145.99 | $151.66 | $144.23 | $144.80 | 5.28M |
| 11/14/2025 | $152.90 | $154.55 | $140.80 | $142.72 | 10.45M |
| 11/13/2025 | $149.82 | $163.59 | $149.00 | $158.41 | 8.70M |
| 11/12/2025 | $146.15 | $151.50 | $144.00 | $149.17 | 5.76M |
| 11/11/2025 | $154.42 | $156.20 | $146.05 | $146.87 | 7.38M |
| 11/10/2025 | $156.88 | $161.50 | $148.20 | $153.80 | 6.57M |
| 11/7/2025 | $154.12 | $160.88 | $153.23 | $154.00 | 5.11M |
| 11/6/2025 | $159.00 | $161.00 | $154.72 | $158.08 | 6.11M |
| 11/5/2025 | $149.69 | $155.58 | $146.10 | $154.01 | 6.46M |
| 11/4/2025 | $167.13 | $167.80 | $156.00 | $157.20 | 7.68M |
| 11/3/2025 | $162.01 | $167.50 | $155.01 | $164.68 | 8.25M |
| 10/31/2025 | $171.11 | $173.99 | $157.94 | $166.00 | 11.85M |
| 10/30/2025 | $171.00 | $183.95 | $168.77 | $173.60 | 13.77M |
| 10/29/2025 | $165.00 | $172.60 | $162.40 | $166.80 | 9.42M |
| 10/28/2025 | $167.00 | $169.49 | $156.11 | $162.40 | 15.80M |
| 10/27/2025 | $168.88 | $178.83 | $161.00 | $176.54 | 16.87M |
| 10/24/2025 | $158.00 | $170.86 | $154.32 | $164.33 | 15.22M |
| 10/23/2025 | $152.32 | $153.24 | $147.00 | $151.68 | 8.40M |
| 10/22/2025 | $151.01 | $155.95 | $148.78 | $153.24 | 8.92M |
| 10/21/2025 | $146.00 | $161.77 | $146.00 | $155.94 | 13.38M |
| 10/20/2025 | $149.99 | $159.90 | $143.89 | $144.91 | 12.04M |