688141.SS688141.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $46.44 | $46.93 | $45.19 | $46.09 | 8.84M |
| 1/14/2026 | $46.29 | $47.40 | $45.17 | $46.81 | 14.64M |
| 1/13/2026 | $48.00 | $48.30 | $45.87 | $46.08 | 16.49M |
| 1/12/2026 | $50.47 | $51.00 | $47.35 | $48.37 | 16.15M |
| 1/9/2026 | $48.69 | $51.18 | $48.27 | $49.49 | 12.66M |
| 1/8/2026 | $49.35 | $50.80 | $48.85 | $49.08 | 13.79M |
| 1/7/2026 | $47.97 | $51.43 | $47.46 | $50.30 | 22.84M |
| 1/6/2026 | $45.00 | $48.45 | $44.61 | $48.45 | 21.91M |
| 1/5/2026 | $43.51 | $45.88 | $43.51 | $45.55 | 16.07M |
| 12/31/2025 | $44.89 | $44.89 | $42.64 | $43.43 | 10.55M |
| 12/30/2025 | $45.00 | $45.30 | $43.92 | $44.10 | 14.79M |
| 12/29/2025 | $45.80 | $46.50 | $43.52 | $45.17 | 26.78M |
| 12/26/2025 | $43.25 | $45.29 | $41.88 | $43.93 | 24.46M |
| 12/25/2025 | $44.46 | $45.10 | $43.01 | $43.65 | 17.56M |
| 12/24/2025 | $40.88 | $44.30 | $40.55 | $42.95 | 20.67M |
| 12/23/2025 | $37.12 | $42.60 | $37.06 | $41.29 | 22.95M |
| 12/22/2025 | $36.66 | $38.19 | $36.38 | $37.12 | 9.88M |
| 12/19/2025 | $36.48 | $37.25 | $36.14 | $36.23 | 6.80M |
| 12/18/2025 | $36.54 | $36.84 | $36.10 | $36.12 | 5.36M |
| 12/17/2025 | $35.10 | $36.85 | $35.00 | $36.70 | 6.79M |
| 12/16/2025 | $36.68 | $36.90 | $35.15 | $35.64 | 7.26M |
| 12/15/2025 | $37.45 | $37.92 | $36.68 | $36.71 | 6.30M |
| 12/12/2025 | $37.33 | $38.12 | $36.50 | $37.81 | 7.13M |
| 12/11/2025 | $38.67 | $38.96 | $37.28 | $37.41 | 5.11M |
| 12/10/2025 | $39.12 | $39.20 | $37.91 | $38.66 | 5.95M |
| 12/9/2025 | $39.39 | $39.85 | $39.00 | $39.07 | 6.44M |
| 12/8/2025 | $37.88 | $40.33 | $37.88 | $39.56 | 10.02M |
| 12/5/2025 | $37.96 | $38.18 | $36.72 | $38.01 | 5.68M |
| 12/4/2025 | $37.66 | $37.98 | $36.99 | $37.57 | 4.37M |
| 12/3/2025 | $38.31 | $38.64 | $37.32 | $37.62 | 7.24M |
| 12/2/2025 | $38.73 | $38.79 | $37.98 | $38.20 | 4.80M |
| 12/1/2025 | $39.31 | $39.31 | $37.88 | $38.88 | 10.44M |
| 11/28/2025 | $39.81 | $40.23 | $39.07 | $39.31 | 8.91M |
| 11/27/2025 | $38.53 | $40.34 | $38.48 | $40.15 | 13.76M |
| 11/26/2025 | $37.75 | $39.86 | $37.58 | $38.67 | 9.36M |
| 11/25/2025 | $37.74 | $38.60 | $37.74 | $37.80 | 6.65M |
| 11/24/2025 | $37.00 | $37.78 | $36.23 | $37.55 | 8.91M |
| 11/21/2025 | $38.15 | $38.73 | $36.72 | $36.90 | 12.06M |
| 11/20/2025 | $39.60 | $40.20 | $38.52 | $38.52 | 7.94M |
| 11/19/2025 | $40.50 | $40.50 | $39.17 | $39.45 | 6.26M |
| 11/18/2025 | $40.55 | $41.14 | $40.01 | $40.30 | 6.88M |
| 11/17/2025 | $41.88 | $41.88 | $40.05 | $40.56 | 10.63M |
| 11/14/2025 | $40.63 | $42.66 | $40.15 | $41.85 | 15.15M |
| 11/13/2025 | $40.50 | $41.60 | $40.47 | $41.15 | 9.64M |
| 11/12/2025 | $39.99 | $42.06 | $39.52 | $40.57 | 13.98M |
| 11/11/2025 | $41.56 | $41.98 | $39.92 | $40.29 | 11.48M |
| 11/10/2025 | $43.92 | $43.99 | $40.63 | $41.56 | 19.77M |
| 11/7/2025 | $44.13 | $45.34 | $43.83 | $44.01 | 11.91M |
| 11/6/2025 | $45.66 | $46.07 | $43.60 | $44.40 | 16.79M |
| 11/5/2025 | $46.44 | $46.90 | $45.27 | $45.56 | 11.24M |
| 11/4/2025 | $49.61 | $49.61 | $46.35 | $46.90 | 11.81M |
| 11/3/2025 | $50.99 | $50.99 | $47.89 | $49.37 | 13.32M |
| 10/31/2025 | $52.00 | $53.33 | $50.17 | $50.17 | 14.54M |
| 10/30/2025 | $51.89 | $51.99 | $50.36 | $50.42 | 11.48M |
| 10/29/2025 | $52.80 | $53.30 | $51.02 | $52.10 | 13.37M |
| 10/28/2025 | $53.02 | $54.27 | $52.10 | $52.93 | 12.42M |
| 10/27/2025 | $56.50 | $57.00 | $52.00 | $53.28 | 17.99M |
| 10/24/2025 | $55.29 | $56.00 | $54.46 | $55.73 | 10.21M |
| 10/23/2025 | $54.60 | $55.50 | $53.56 | $54.49 | 5.45M |
| 10/22/2025 | $53.35 | $56.29 | $53.23 | $55.08 | 9.21M |
| 10/21/2025 | $54.06 | $55.30 | $53.34 | $54.35 | 7.83M |
| 10/20/2025 | $54.00 | $55.95 | $52.20 | $53.80 | 8.20M |
| 10/17/2025 | $55.95 | $56.77 | $52.85 | $52.85 | 10.52M |