688185.SS688185.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $70.99 | $71.80 | $69.81 | $70.04 | 2.62M |
| 1/14/2026 | $69.55 | $74.44 | $69.40 | $71.99 | 4.93M |
| 1/13/2026 | $69.00 | $70.78 | $68.60 | $69.11 | 2.77M |
| 1/12/2026 | $68.70 | $69.38 | $67.55 | $68.90 | 2.40M |
| 1/9/2026 | $67.00 | $69.16 | $66.61 | $68.69 | 2.39M |
| 1/8/2026 | $67.40 | $67.40 | $66.31 | $66.51 | 1.45M |
| 1/7/2026 | $65.85 | $67.76 | $65.85 | $66.64 | 2.42M |
| 1/6/2026 | $65.68 | $65.68 | $64.66 | $65.53 | 1.61M |
| 1/5/2026 | $62.61 | $65.09 | $62.45 | $64.79 | 2.07M |
| 12/31/2025 | $62.85 | $63.16 | $62.33 | $62.85 | 900,652 |
| 12/30/2025 | $63.00 | $63.59 | $62.55 | $62.70 | 916,791 |
| 12/29/2025 | $64.06 | $64.26 | $63.04 | $63.09 | 1.10M |
| 12/26/2025 | $64.03 | $64.39 | $63.73 | $64.07 | 833,577 |
| 12/25/2025 | $63.80 | $64.38 | $63.60 | $64.03 | 760,551 |
| 12/24/2025 | $63.38 | $64.00 | $63.28 | $63.87 | 758,983 |
| 12/23/2025 | $64.39 | $65.20 | $63.10 | $63.47 | 1.42M |
| 12/22/2025 | $63.99 | $64.88 | $63.00 | $64.44 | 1.36M |
| 12/19/2025 | $63.36 | $64.46 | $63.36 | $63.40 | 1.01M |
| 12/18/2025 | $63.66 | $64.03 | $63.34 | $63.55 | 875,591 |
| 12/17/2025 | $63.00 | $63.78 | $62.30 | $63.66 | 1.08M |
| 12/16/2025 | $64.40 | $64.52 | $62.83 | $62.84 | 1.52M |
| 12/15/2025 | $65.29 | $65.76 | $64.40 | $64.49 | 1.10M |
| 12/12/2025 | $65.00 | $65.88 | $64.50 | $65.28 | 1.36M |
| 12/11/2025 | $66.16 | $66.47 | $65.18 | $65.18 | 1.07M |
| 12/10/2025 | $66.51 | $66.55 | $65.27 | $66.15 | 1.04M |
| 12/9/2025 | $66.59 | $66.73 | $65.51 | $65.55 | 775,827 |
| 12/8/2025 | $66.19 | $67.00 | $66.15 | $66.31 | 1.01M |
| 12/5/2025 | $65.80 | $66.22 | $64.60 | $66.14 | 966,533 |
| 12/4/2025 | $65.63 | $66.26 | $65.18 | $65.72 | 906,727 |
| 12/3/2025 | $67.74 | $67.74 | $65.10 | $65.63 | 1.77M |
| 12/2/2025 | $68.72 | $68.77 | $67.00 | $67.31 | 884,593 |
| 12/1/2025 | $68.45 | $69.17 | $68.32 | $68.61 | 1.02M |
| 11/28/2025 | $69.00 | $69.05 | $68.27 | $68.45 | 777,753 |
| 11/27/2025 | $68.60 | $69.36 | $68.16 | $68.60 | 1.04M |
| 11/26/2025 | $69.80 | $70.99 | $68.50 | $68.75 | 1.63M |
| 11/25/2025 | $69.01 | $70.20 | $68.56 | $69.66 | 1.26M |
| 11/24/2025 | $67.00 | $69.18 | $66.91 | $68.94 | 1.39M |
| 11/21/2025 | $68.88 | $70.28 | $66.61 | $66.80 | 1.66M |
| 11/20/2025 | $71.00 | $71.50 | $69.30 | $69.63 | 969,043 |
| 11/19/2025 | $71.45 | $72.07 | $70.08 | $70.43 | 977,914 |
| 11/18/2025 | $72.94 | $73.03 | $71.14 | $71.45 | 1.38M |
| 11/17/2025 | $74.93 | $75.16 | $72.60 | $72.92 | 1.92M |
| 11/14/2025 | $74.35 | $77.10 | $74.20 | $75.08 | 2.11M |
| 11/13/2025 | $74.37 | $74.89 | $74.16 | $74.51 | 1.07M |
| 11/12/2025 | $76.00 | $76.00 | $74.21 | $74.38 | 1.22M |
| 11/11/2025 | $75.81 | $76.87 | $74.71 | $75.50 | 1.64M |
| 11/10/2025 | $74.80 | $75.98 | $74.10 | $75.70 | 1.57M |
| 11/7/2025 | $74.62 | $74.88 | $73.60 | $74.27 | 1.32M |
| 11/6/2025 | $74.61 | $75.36 | $74.39 | $74.46 | 1.23M |
| 11/5/2025 | $75.99 | $76.69 | $74.71 | $74.99 | 1.64M |
| 11/4/2025 | $78.20 | $78.44 | $76.18 | $76.73 | 1.74M |
| 11/3/2025 | $79.82 | $79.82 | $77.11 | $78.45 | 2.11M |
| 10/31/2025 | $75.80 | $79.74 | $75.80 | $79.16 | 3.17M |
| 10/30/2025 | $77.38 | $77.38 | $75.52 | $75.72 | 1.97M |
| 10/29/2025 | $76.15 | $77.69 | $75.30 | $77.40 | 2.38M |
| 10/28/2025 | $76.80 | $78.39 | $76.05 | $76.30 | 3.64M |
| 10/27/2025 | $75.56 | $75.90 | $73.74 | $74.61 | 1.57M |
| 10/24/2025 | $73.55 | $76.06 | $73.30 | $74.55 | 1.73M |
| 10/23/2025 | $73.82 | $74.26 | $72.41 | $73.58 | 1.07M |
| 10/22/2025 | $73.50 | $74.75 | $73.50 | $74.24 | 1.01M |
| 10/21/2025 | $73.70 | $74.17 | $73.20 | $73.85 | 837,276 |
| 10/20/2025 | $73.00 | $74.17 | $72.63 | $73.22 | 1.02M |
| 10/17/2025 | $74.09 | $74.87 | $72.49 | $72.70 | 1.20M |