688131.SS688131.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $85.50 | $86.02 | $84.00 | $85.26 | 3.13M |
| 1/15/2026 | $83.40 | $86.30 | $82.55 | $85.24 | 3.11M |
| 1/14/2026 | $84.00 | $88.80 | $82.50 | $84.60 | 6.13M |
| 1/13/2026 | $86.49 | $89.09 | $84.28 | $84.61 | 6.27M |
| 1/12/2026 | $83.68 | $83.93 | $80.66 | $82.51 | 5.40M |
| 1/9/2026 | $77.70 | $82.50 | $77.70 | $82.31 | 4.07M |
| 1/8/2026 | $77.97 | $79.19 | $77.16 | $77.92 | 2.88M |
| 1/7/2026 | $75.50 | $78.78 | $75.11 | $78.01 | 3.78M |
| 1/6/2026 | $75.39 | $75.78 | $73.66 | $74.90 | 2.76M |
| 1/5/2026 | $72.19 | $75.56 | $72.16 | $74.81 | 3.45M |
| 12/31/2025 | $72.90 | $73.40 | $71.85 | $72.08 | 1.73M |
| 12/30/2025 | $71.65 | $73.20 | $71.40 | $72.54 | 2.24M |
| 12/29/2025 | $71.04 | $72.72 | $70.99 | $71.85 | 2.15M |
| 12/26/2025 | $72.81 | $73.25 | $70.73 | $71.05 | 2.48M |
| 12/25/2025 | $72.44 | $73.69 | $71.30 | $73.25 | 2.11M |
| 12/24/2025 | $71.35 | $72.55 | $71.11 | $72.23 | 2.17M |
| 12/23/2025 | $71.77 | $72.60 | $71.01 | $71.35 | 1.88M |
| 12/22/2025 | $70.04 | $72.45 | $69.15 | $71.84 | 3.51M |
| 12/19/2025 | $70.58 | $72.33 | $70.00 | $70.50 | 2.93M |
| 12/18/2025 | $72.85 | $73.23 | $70.58 | $70.71 | 2.59M |
| 12/17/2025 | $73.21 | $73.30 | $71.30 | $72.62 | 1.94M |
| 12/16/2025 | $73.30 | $73.99 | $72.40 | $72.83 | 1.88M |
| 12/15/2025 | $73.91 | $75.02 | $73.20 | $73.50 | 3.38M |
| 12/12/2025 | $74.00 | $74.94 | $72.60 | $73.50 | 6.11M |
| 12/11/2025 | $72.30 | $75.18 | $72.30 | $73.84 | 4.06M |
| 12/10/2025 | $72.25 | $72.71 | $71.17 | $72.30 | 3.01M |
| 12/9/2025 | $74.40 | $75.57 | $71.95 | $72.50 | 3.99M |
| 12/8/2025 | $75.67 | $76.64 | $73.61 | $74.35 | 3.75M |
| 12/5/2025 | $75.43 | $75.66 | $73.85 | $75.48 | 1.98M |
| 12/4/2025 | $75.90 | $76.98 | $73.85 | $75.45 | 3.10M |
| 12/3/2025 | $75.61 | $76.41 | $74.00 | $75.42 | 1.60M |
| 12/2/2025 | $78.45 | $79.22 | $75.21 | $75.60 | 2.16M |
| 12/1/2025 | $77.41 | $79.35 | $76.05 | $78.45 | 3.04M |
| 11/28/2025 | $74.56 | $76.30 | $74.26 | $76.01 | 1.84M |
| 11/27/2025 | $75.50 | $76.20 | $74.60 | $74.60 | 1.79M |
| 11/26/2025 | $75.86 | $77.73 | $75.00 | $75.86 | 2.17M |
| 11/25/2025 | $74.44 | $76.43 | $74.44 | $75.11 | 2.60M |
| 11/24/2025 | $73.12 | $74.36 | $71.40 | $73.79 | 2.85M |
| 11/21/2025 | $73.20 | $74.61 | $72.72 | $72.80 | 2.11M |
| 11/20/2025 | $74.00 | $74.93 | $72.50 | $74.25 | 2.15M |
| 11/19/2025 | $73.39 | $74.28 | $72.72 | $73.64 | 1.81M |
| 11/18/2025 | $72.56 | $74.52 | $72.56 | $73.39 | 1.72M |
| 11/17/2025 | $77.00 | $77.30 | $72.80 | $73.18 | 4.03M |
| 11/14/2025 | $78.95 | $80.58 | $76.50 | $77.20 | 3.08M |
| 11/13/2025 | $76.39 | $80.38 | $76.29 | $80.03 | 3.49M |
| 11/12/2025 | $75.40 | $78.50 | $75.09 | $76.52 | 2.57M |
| 11/11/2025 | $77.00 | $78.08 | $75.40 | $75.40 | 2.18M |
| 11/10/2025 | $76.84 | $78.60 | $74.77 | $77.69 | 2.66M |
| 11/7/2025 | $77.39 | $77.89 | $76.09 | $76.89 | 2.47M |
| 11/6/2025 | $74.63 | $78.61 | $74.40 | $77.71 | 4.43M |
| 11/5/2025 | $74.50 | $75.51 | $73.26 | $74.63 | 3.57M |
| 11/4/2025 | $75.80 | $76.49 | $73.80 | $75.30 | 4.08M |
| 11/3/2025 | $80.23 | $80.75 | $73.60 | $75.40 | 7.94M |
| 10/31/2025 | $81.00 | $82.80 | $78.67 | $79.79 | 8.52M |
| 10/30/2025 | $88.70 | $88.70 | $84.20 | $84.78 | 5.56M |
| 10/29/2025 | $84.88 | $90.00 | $83.80 | $88.38 | 5.24M |
| 10/28/2025 | $84.99 | $86.87 | $83.35 | $84.66 | 3.64M |
| 10/27/2025 | $88.00 | $90.58 | $84.42 | $85.75 | 6.81M |
| 10/24/2025 | $80.31 | $85.63 | $79.88 | $85.07 | 5.01M |
| 10/23/2025 | $79.50 | $80.75 | $77.60 | $80.03 | 2.69M |
| 10/22/2025 | $81.61 | $83.15 | $79.14 | $79.90 | 3.07M |
| 10/21/2025 | $80.94 | $82.50 | $80.10 | $81.67 | 3.92M |
| 10/20/2025 | $76.57 | $82.20 | $75.53 | $79.82 | 5.77M |