688188.SS688188.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $160.30 | $161.98 | $154.90 | $159.78 | 3.36M |
| 1/14/2026 | $156.00 | $165.81 | $155.90 | $161.04 | 4.10M |
| 1/13/2026 | $157.18 | $159.18 | $155.80 | $157.20 | 2.95M |
| 1/12/2026 | $151.63 | $161.56 | $151.63 | $156.63 | 4.07M |
| 1/9/2026 | $148.00 | $152.37 | $147.90 | $151.56 | 2.87M |
| 1/8/2026 | $146.06 | $150.74 | $145.51 | $149.27 | 2.53M |
| 1/7/2026 | $146.00 | $147.78 | $144.72 | $146.16 | 1.85M |
| 1/6/2026 | $148.11 | $148.11 | $146.35 | $146.69 | 2.35M |
| 1/5/2026 | $136.55 | $147.08 | $136.30 | $146.85 | 4.37M |
| 12/31/2025 | $137.60 | $139.68 | $135.77 | $135.89 | 1.49M |
| 12/30/2025 | $133.86 | $138.40 | $133.86 | $137.20 | 2.00M |
| 12/29/2025 | $136.30 | $136.60 | $133.90 | $133.96 | 1.23M |
| 12/26/2025 | $133.00 | $136.90 | $132.60 | $136.00 | 1.95M |
| 12/25/2025 | $132.89 | $133.33 | $131.78 | $132.86 | 1.04M |
| 12/24/2025 | $130.28 | $132.99 | $129.87 | $132.84 | 1.40M |
| 12/23/2025 | $131.68 | $132.45 | $130.01 | $130.28 | 1.51M |
| 12/22/2025 | $132.68 | $133.43 | $131.07 | $131.39 | 1.84M |
| 12/19/2025 | $131.36 | $133.25 | $131.16 | $132.09 | 1.04M |
| 12/18/2025 | $133.01 | $133.68 | $130.88 | $130.91 | 1.42M |
| 12/17/2025 | $132.25 | $134.20 | $131.60 | $133.70 | 1.20M |
| 12/16/2025 | $134.00 | $134.00 | $131.55 | $132.25 | 1.01M |
| 12/15/2025 | $132.60 | $135.34 | $132.32 | $134.00 | 1.64M |
| 12/12/2025 | $131.17 | $133.43 | $130.23 | $133.43 | 1.72M |
| 12/11/2025 | $132.53 | $133.00 | $131.32 | $131.32 | 904,606 |
| 12/10/2025 | $134.76 | $134.98 | $130.80 | $132.48 | 1.36M |
| 12/9/2025 | $134.00 | $136.15 | $133.60 | $134.96 | 1.46M |
| 12/8/2025 | $132.53 | $134.40 | $132.52 | $134.00 | 1.35M |
| 12/5/2025 | $130.00 | $132.90 | $129.15 | $132.62 | 1.27M |
| 12/4/2025 | $130.65 | $131.31 | $129.50 | $130.00 | 850,212 |
| 12/3/2025 | $130.24 | $130.70 | $129.39 | $130.35 | 716,373 |
| 12/2/2025 | $131.69 | $132.24 | $129.88 | $130.15 | 1.08M |
| 12/1/2025 | $132.50 | $132.99 | $131.44 | $132.09 | 1.19M |
| 11/28/2025 | $131.55 | $133.27 | $131.11 | $132.47 | 887,947 |
| 11/27/2025 | $132.00 | $133.33 | $131.42 | $131.61 | 885,327 |
| 11/26/2025 | $131.81 | $133.14 | $131.13 | $132.00 | 1.10M |
| 11/25/2025 | $133.12 | $134.98 | $131.56 | $131.71 | 1.23M |
| 11/24/2025 | $133.93 | $134.58 | $132.47 | $133.03 | 1.21M |
| 11/21/2025 | $131.86 | $133.96 | $130.20 | $132.60 | 1.72M |
| 11/20/2025 | $135.34 | $135.38 | $131.87 | $132.06 | 975,126 |
| 11/19/2025 | $135.20 | $135.89 | $134.30 | $134.47 | 707,153 |
| 11/18/2025 | $134.59 | $135.60 | $134.06 | $135.20 | 846,547 |
| 11/17/2025 | $136.30 | $136.97 | $134.03 | $134.87 | 1.06M |
| 11/14/2025 | $135.40 | $137.80 | $135.40 | $136.11 | 1.17M |
| 11/13/2025 | $136.15 | $137.21 | $135.38 | $136.36 | 1.07M |
| 11/12/2025 | $137.77 | $141.09 | $135.52 | $136.02 | 1.82M |
| 11/11/2025 | $139.97 | $140.80 | $137.50 | $137.77 | 1.04M |
| 11/10/2025 | $138.50 | $140.20 | $137.02 | $139.97 | 1.39M |
| 11/7/2025 | $138.56 | $139.68 | $137.64 | $139.02 | 957,748 |
| 11/6/2025 | $136.33 | $140.59 | $135.83 | $138.98 | 1.75M |
| 11/5/2025 | $134.00 | $136.68 | $133.02 | $136.10 | 1.33M |
| 11/4/2025 | $137.66 | $137.91 | $134.21 | $135.50 | 1.62M |
| 11/3/2025 | $137.05 | $138.30 | $134.45 | $137.98 | 2.06M |
| 10/31/2025 | $138.66 | $139.69 | $136.88 | $136.90 | 2.27M |
| 10/30/2025 | $142.61 | $143.00 | $138.80 | $138.85 | 2.17M |
| 10/29/2025 | $141.00 | $144.50 | $141.00 | $142.98 | 1.84M |
| 10/28/2025 | $140.99 | $142.85 | $138.50 | $140.85 | 2.01M |
| 10/27/2025 | $145.00 | $145.60 | $140.12 | $141.13 | 2.92M |
| 10/24/2025 | $141.82 | $144.44 | $141.82 | $143.84 | 1.29M |
| 10/23/2025 | $139.81 | $141.00 | $138.40 | $140.61 | 1.02M |
| 10/22/2025 | $139.60 | $141.43 | $138.50 | $140.30 | 1.06M |
| 10/21/2025 | $139.08 | $140.91 | $138.32 | $140.41 | 1.16M |
| 10/20/2025 | $140.00 | $140.50 | $137.02 | $138.66 | 1.59M |
| 10/17/2025 | $145.00 | $145.99 | $137.50 | $137.98 | 2.32M |