688180.SS688180.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $37.64 | $37.90 | $36.36 | $36.85 | 14.28M |
| 1/15/2026 | $38.00 | $38.70 | $37.20 | $37.47 | 12.95M |
| 1/14/2026 | $39.05 | $39.82 | $37.82 | $38.42 | 17.40M |
| 1/13/2026 | $38.80 | $39.97 | $38.80 | $39.35 | 16.10M |
| 1/12/2026 | $39.10 | $39.58 | $38.35 | $38.69 | 13.15M |
| 1/9/2026 | $37.65 | $39.20 | $37.60 | $39.20 | 13.56M |
| 1/8/2026 | $37.80 | $38.36 | $37.55 | $37.66 | 9.25M |
| 1/7/2026 | $36.67 | $38.27 | $36.67 | $37.80 | 12.82M |
| 1/6/2026 | $36.44 | $36.78 | $36.16 | $36.70 | 8.91M |
| 1/5/2026 | $34.30 | $36.49 | $34.12 | $36.42 | 14.54M |
| 12/31/2025 | $34.32 | $34.68 | $34.16 | $34.16 | 5.34M |
| 12/30/2025 | $34.24 | $34.58 | $33.99 | $34.33 | 6.81M |
| 12/29/2025 | $34.90 | $35.30 | $34.32 | $34.33 | 6.04M |
| 12/26/2025 | $34.88 | $35.15 | $34.82 | $34.99 | 4.67M |
| 12/25/2025 | $34.61 | $35.13 | $34.30 | $35.00 | 6.68M |
| 12/24/2025 | $34.90 | $35.15 | $34.35 | $34.61 | 7.99M |
| 12/23/2025 | $35.00 | $35.49 | $34.57 | $34.90 | 5.52M |
| 12/22/2025 | $35.32 | $35.41 | $34.83 | $34.91 | 6.78M |
| 12/19/2025 | $35.18 | $35.91 | $34.60 | $35.41 | 8.12M |
| 12/18/2025 | $35.89 | $36.32 | $35.53 | $35.53 | 4.81M |
| 12/17/2025 | $35.65 | $36.26 | $35.34 | $36.04 | 4.85M |
| 12/16/2025 | $36.46 | $36.59 | $35.65 | $35.78 | 5.47M |
| 12/15/2025 | $36.60 | $37.36 | $36.45 | $36.58 | 6.59M |
| 12/12/2025 | $36.50 | $36.80 | $35.98 | $36.58 | 7.78M |
| 12/11/2025 | $36.31 | $37.01 | $36.20 | $36.31 | 5.43M |
| 12/10/2025 | $36.05 | $36.44 | $35.49 | $36.30 | 4.81M |
| 12/9/2025 | $36.37 | $36.70 | $36.06 | $36.09 | 5.24M |
| 12/8/2025 | $36.90 | $37.50 | $36.22 | $36.36 | 7.16M |
| 12/5/2025 | $35.75 | $36.05 | $35.19 | $36.00 | 4.36M |
| 12/4/2025 | $35.58 | $36.17 | $35.39 | $35.75 | 4.51M |
| 12/3/2025 | $36.25 | $36.25 | $35.15 | $35.36 | 5.35M |
| 12/2/2025 | $36.58 | $36.59 | $35.80 | $35.81 | 4.76M |
| 12/1/2025 | $36.98 | $37.19 | $36.41 | $36.51 | 5.71M |
| 11/28/2025 | $37.08 | $37.29 | $36.73 | $37.10 | 4.78M |
| 11/27/2025 | $37.00 | $37.50 | $36.78 | $37.06 | 5.32M |
| 11/26/2025 | $36.70 | $37.96 | $36.10 | $37.08 | 7.85M |
| 11/25/2025 | $36.44 | $37.52 | $36.35 | $36.91 | 7.20M |
| 11/24/2025 | $35.78 | $36.48 | $35.70 | $36.25 | 5.13M |
| 11/21/2025 | $36.64 | $37.07 | $35.57 | $35.75 | 8.60M |
| 11/20/2025 | $37.09 | $37.36 | $36.70 | $36.82 | 4.17M |
| 11/19/2025 | $37.39 | $37.66 | $36.68 | $37.01 | 6.40M |
| 11/18/2025 | $38.05 | $38.70 | $37.09 | $37.40 | 7.27M |
| 11/17/2025 | $38.76 | $39.20 | $38.00 | $38.07 | 6.82M |
| 11/14/2025 | $38.99 | $39.67 | $38.60 | $39.01 | 8.24M |
| 11/13/2025 | $38.49 | $39.29 | $38.19 | $39.20 | 8.76M |
| 11/12/2025 | $38.15 | $38.84 | $38.10 | $38.29 | 7.44M |
| 11/11/2025 | $38.39 | $38.56 | $37.95 | $38.10 | 4.85M |
| 11/10/2025 | $37.64 | $38.53 | $37.55 | $38.39 | 6.18M |
| 11/7/2025 | $38.52 | $38.62 | $37.79 | $37.79 | 7.67M |
| 11/6/2025 | $39.02 | $39.09 | $38.27 | $38.53 | 6.52M |
| 11/5/2025 | $38.76 | $39.50 | $38.34 | $38.82 | 7.72M |
| 11/4/2025 | $40.24 | $40.24 | $38.76 | $39.06 | 9.98M |
| 11/3/2025 | $40.60 | $40.90 | $39.60 | $40.25 | 13.84M |
| 10/31/2025 | $38.38 | $40.40 | $38.20 | $40.37 | 17.18M |
| 10/30/2025 | $38.80 | $38.80 | $38.01 | $38.17 | 7.58M |
| 10/29/2025 | $38.11 | $39.10 | $37.36 | $38.96 | 11.31M |
| 10/28/2025 | $38.80 | $38.95 | $38.41 | $38.63 | 6.67M |
| 10/27/2025 | $38.10 | $39.19 | $38.09 | $38.73 | 10.46M |
| 10/24/2025 | $37.55 | $38.23 | $37.55 | $37.78 | 7.24M |
| 10/23/2025 | $38.24 | $38.48 | $36.84 | $37.51 | 12.97M |
| 10/22/2025 | $39.00 | $39.86 | $38.38 | $38.54 | 8.31M |
| 10/21/2025 | $38.55 | $39.18 | $38.36 | $38.99 | 8.13M |
| 10/20/2025 | $38.81 | $39.50 | $38.35 | $38.67 | 9.05M |