688126.SS688126.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $23.77 | $23.84 | $22.62 | $22.75 | 55.30M |
| 1/12/2026 | $23.63 | $23.89 | $23.36 | $23.52 | 60.28M |
| 1/9/2026 | $23.21 | $24.04 | $23.20 | $23.63 | 56.37M |
| 1/8/2026 | $24.01 | $25.00 | $23.51 | $23.66 | 75.29M |
| 1/7/2026 | $23.60 | $23.99 | $23.30 | $23.74 | 74.86M |
| 1/6/2026 | $22.31 | $23.50 | $22.20 | $23.11 | 56.74M |
| 1/5/2026 | $21.80 | $22.45 | $21.70 | $22.35 | 45.95M |
| 12/31/2025 | $21.45 | $21.90 | $21.30 | $21.64 | 27.49M |
| 12/30/2025 | $21.43 | $21.70 | $21.41 | $21.46 | 24.27M |
| 12/29/2025 | $21.58 | $21.80 | $21.30 | $21.43 | 26.47M |
| 12/26/2025 | $22.00 | $22.45 | $21.52 | $21.71 | 30.10M |
| 12/25/2025 | $21.74 | $21.92 | $21.47 | $21.81 | 25.94M |
| 12/24/2025 | $21.66 | $21.99 | $21.45 | $21.82 | 31.36M |
| 12/23/2025 | $21.25 | $22.09 | $20.98 | $21.51 | 45.64M |
| 12/22/2025 | $20.50 | $21.28 | $20.50 | $21.10 | 31.27M |
| 12/19/2025 | $20.66 | $20.87 | $20.49 | $20.51 | 22.99M |
| 12/18/2025 | $20.53 | $21.00 | $20.51 | $20.54 | 20.38M |
| 12/17/2025 | $20.44 | $20.75 | $20.00 | $20.70 | 29.98M |
| 12/16/2025 | $20.60 | $20.84 | $20.22 | $20.34 | 28.24M |
| 12/15/2025 | $21.00 | $21.22 | $20.65 | $20.72 | 35.72M |
| 12/12/2025 | $21.20 | $21.49 | $20.78 | $21.08 | 63.23M |
| 12/11/2025 | $21.87 | $21.87 | $21.34 | $21.34 | 32.25M |
| 12/10/2025 | $21.50 | $22.09 | $21.26 | $21.89 | 39.60M |
| 12/9/2025 | $21.72 | $21.82 | $21.40 | $21.50 | 24.20M |
| 12/8/2025 | $21.68 | $21.97 | $21.62 | $21.68 | 28.04M |
| 12/5/2025 | $21.92 | $21.92 | $21.52 | $21.68 | 24.65M |
| 12/4/2025 | $21.63 | $22.08 | $21.22 | $22.01 | 30.20M |
| 12/3/2025 | $22.27 | $22.42 | $21.63 | $21.76 | 27.80M |
| 12/2/2025 | $21.97 | $22.64 | $21.73 | $22.43 | 57.91M |
| 12/1/2025 | $21.78 | $22.17 | $21.31 | $22.15 | 55.87M |
| 11/28/2025 | $20.63 | $21.50 | $20.37 | $21.19 | 39.73M |
| 11/27/2025 | $20.80 | $21.21 | $20.61 | $20.66 | 27.30M |
| 11/26/2025 | $20.83 | $21.03 | $20.56 | $20.74 | 30.49M |
| 11/25/2025 | $20.91 | $21.33 | $20.80 | $20.91 | 23.44M |
| 11/24/2025 | $20.94 | $21.05 | $20.53 | $20.76 | 23.52M |
| 11/21/2025 | $21.15 | $21.64 | $20.63 | $20.82 | 28.98M |
| 11/20/2025 | $22.19 | $22.28 | $21.45 | $21.45 | 20.99M |
| 11/19/2025 | $21.70 | $22.18 | $21.37 | $21.92 | 30.76M |
| 11/18/2025 | $21.82 | $22.19 | $21.73 | $21.89 | 23.71M |
| 11/17/2025 | $22.00 | $22.37 | $21.71 | $21.91 | 22.26M |
| 11/14/2025 | $22.21 | $22.45 | $21.80 | $21.81 | 27.50M |
| 11/13/2025 | $22.15 | $22.71 | $22.08 | $22.38 | 29.11M |
| 11/12/2025 | $22.95 | $23.00 | $22.00 | $22.18 | 43.13M |
| 11/11/2025 | $24.05 | $24.18 | $23.26 | $23.29 | 43.77M |
| 11/10/2025 | $23.38 | $24.44 | $23.33 | $24.05 | 53.87M |
| 11/7/2025 | $22.90 | $23.83 | $22.70 | $23.28 | 39.97M |
| 11/6/2025 | $22.99 | $23.45 | $22.90 | $23.13 | 35.96M |
| 11/5/2025 | $22.51 | $22.99 | $22.49 | $22.81 | 27.74M |
| 11/4/2025 | $22.84 | $23.67 | $22.83 | $23.02 | 44.95M |
| 11/3/2025 | $22.70 | $23.17 | $22.28 | $22.76 | 43.81M |
| 10/31/2025 | $24.00 | $24.09 | $22.86 | $22.86 | 69.31M |
| 10/30/2025 | $25.12 | $25.22 | $24.49 | $24.63 | 42.67M |
| 10/29/2025 | $24.45 | $25.39 | $24.45 | $25.19 | 45.81M |
| 10/28/2025 | $24.68 | $25.46 | $24.40 | $24.60 | 45.74M |
| 10/27/2025 | $24.70 | $25.49 | $24.61 | $24.78 | 57.31M |
| 10/24/2025 | $23.73 | $24.56 | $23.22 | $24.29 | 66.43M |
| 10/23/2025 | $24.46 | $24.49 | $23.62 | $24.11 | 32.80M |
| 10/22/2025 | $24.28 | $24.90 | $23.77 | $24.56 | 41.58M |
| 10/21/2025 | $24.50 | $24.84 | $24.31 | $24.62 | 38.91M |
| 10/20/2025 | $25.10 | $25.43 | $24.16 | $24.30 | 46.45M |
| 10/17/2025 | $26.10 | $26.11 | $24.63 | $24.65 | 56.01M |
| 10/16/2025 | $27.00 | $27.00 | $25.90 | $25.99 | 54.27M |
| 10/15/2025 | $27.70 | $28.08 | $26.53 | $27.08 | 60.68M |