688133.SS688133.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $27.88 | $28.54 | $26.53 | $26.63 | 10.41M |
| 1/14/2026 | $28.00 | $30.74 | $27.82 | $28.58 | 17.51M |
| 1/13/2026 | $29.10 | $30.80 | $27.82 | $27.82 | 16.42M |
| 1/12/2026 | $28.00 | $29.45 | $26.50 | $28.48 | 18.38M |
| 1/9/2026 | $23.55 | $25.98 | $23.27 | $25.64 | 12.17M |
| 1/8/2026 | $22.83 | $23.14 | $22.78 | $23.12 | 1.89M |
| 1/7/2026 | $22.90 | $23.00 | $22.66 | $22.81 | 1.79M |
| 1/6/2026 | $22.50 | $23.10 | $22.50 | $23.00 | 2.56M |
| 1/5/2026 | $22.41 | $22.63 | $22.08 | $22.57 | 2.37M |
| 12/31/2025 | $22.05 | $22.22 | $21.85 | $22.14 | 1.48M |
| 12/30/2025 | $22.11 | $22.19 | $21.85 | $22.00 | 1.80M |
| 12/29/2025 | $22.20 | $22.24 | $22.01 | $22.15 | 1.33M |
| 12/26/2025 | $22.28 | $22.48 | $22.11 | $22.18 | 1.55M |
| 12/25/2025 | $22.29 | $22.39 | $21.95 | $22.34 | 1.30M |
| 12/24/2025 | $21.58 | $22.19 | $21.44 | $22.08 | 1.77M |
| 12/23/2025 | $21.64 | $21.91 | $21.48 | $21.55 | 1.47M |
| 12/22/2025 | $21.67 | $21.80 | $21.50 | $21.64 | 1.37M |
| 12/19/2025 | $21.40 | $21.68 | $21.40 | $21.57 | 1.00M |
| 12/18/2025 | $21.15 | $21.59 | $21.09 | $21.41 | 1.39M |
| 12/17/2025 | $21.08 | $21.27 | $20.85 | $21.18 | 1.49M |
| 12/16/2025 | $21.40 | $21.51 | $21.00 | $21.10 | 1.43M |
| 12/15/2025 | $21.61 | $21.71 | $21.35 | $21.46 | 1.10M |
| 12/12/2025 | $21.61 | $21.80 | $21.41 | $21.68 | 1.70M |
| 12/11/2025 | $22.19 | $22.22 | $21.55 | $21.61 | 1.66M |
| 12/10/2025 | $22.10 | $22.20 | $21.94 | $22.11 | 1.48M |
| 12/9/2025 | $22.74 | $22.74 | $22.07 | $22.10 | 1.64M |
| 12/8/2025 | $22.64 | $22.85 | $22.46 | $22.57 | 1.67M |
| 12/5/2025 | $22.30 | $22.63 | $22.00 | $22.63 | 1.51M |
| 12/4/2025 | $22.47 | $22.75 | $22.13 | $22.30 | 1.59M |
| 12/3/2025 | $22.81 | $23.76 | $22.48 | $22.62 | 1.96M |
| 12/2/2025 | $23.00 | $23.35 | $22.71 | $22.96 | 1.76M |
| 12/1/2025 | $22.81 | $23.57 | $22.81 | $23.32 | 2.33M |
| 11/28/2025 | $22.74 | $22.91 | $22.59 | $22.91 | 1.26M |
| 11/27/2025 | $22.36 | $22.75 | $22.33 | $22.64 | 1.36M |
| 11/26/2025 | $22.75 | $22.89 | $22.30 | $22.35 | 1.85M |
| 11/25/2025 | $22.41 | $22.92 | $22.39 | $22.75 | 1.66M |
| 11/24/2025 | $22.29 | $22.63 | $22.13 | $22.48 | 1.36M |
| 11/21/2025 | $22.78 | $23.05 | $21.91 | $22.15 | 3.03M |
| 11/20/2025 | $23.40 | $23.53 | $22.70 | $23.07 | 2.61M |
| 11/19/2025 | $24.10 | $24.14 | $23.31 | $23.39 | 2.95M |
| 11/18/2025 | $24.56 | $24.64 | $23.90 | $23.99 | 2.49M |
| 11/17/2025 | $24.80 | $25.04 | $24.51 | $24.57 | 2.21M |
| 11/14/2025 | $24.65 | $25.13 | $24.65 | $24.82 | 2.34M |
| 11/13/2025 | $24.42 | $25.14 | $24.34 | $24.91 | 3.64M |
| 11/12/2025 | $24.77 | $24.95 | $24.13 | $24.25 | 2.49M |
| 11/11/2025 | $24.24 | $24.80 | $24.08 | $24.66 | 3.31M |
| 11/10/2025 | $24.00 | $24.35 | $23.87 | $24.23 | 2.69M |
| 11/7/2025 | $24.03 | $24.19 | $23.70 | $23.95 | 2.46M |
| 11/6/2025 | $24.09 | $24.24 | $23.80 | $24.03 | 2.11M |
| 11/5/2025 | $23.96 | $24.22 | $23.72 | $24.00 | 2.46M |
| 11/4/2025 | $24.50 | $24.64 | $23.86 | $24.06 | 3.14M |
| 11/3/2025 | $24.95 | $25.00 | $24.18 | $24.45 | 3.87M |
| 10/31/2025 | $24.60 | $24.96 | $24.03 | $24.90 | 4.10M |
| 10/30/2025 | $25.00 | $25.12 | $24.68 | $24.83 | 2.42M |
| 10/29/2025 | $24.70 | $25.21 | $24.51 | $25.13 | 3.14M |
| 10/28/2025 | $25.21 | $25.21 | $24.68 | $24.70 | 2.72M |
| 10/27/2025 | $25.27 | $25.48 | $24.80 | $25.03 | 3.07M |
| 10/24/2025 | $24.98 | $25.15 | $24.71 | $25.05 | 2.72M |
| 10/23/2025 | $25.10 | $25.18 | $24.46 | $24.95 | 3.54M |
| 10/22/2025 | $24.30 | $25.37 | $24.11 | $25.19 | 5.40M |
| 10/21/2025 | $23.79 | $24.50 | $23.62 | $24.21 | 3.27M |
| 10/20/2025 | $23.80 | $23.87 | $23.33 | $23.72 | 2.32M |
| 10/17/2025 | $24.01 | $24.58 | $23.40 | $23.40 | 3.81M |