688232.SS688232.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $32.50 | $33.59 | $30.84 | $31.56 | 10.20M |
| 1/14/2026 | $31.57 | $35.50 | $31.57 | $33.11 | 17.20M |
| 1/13/2026 | $35.20 | $35.85 | $29.53 | $32.12 | 23.69M |
| 1/12/2026 | $27.19 | $32.09 | $27.19 | $32.09 | 22.00M |
| 1/9/2026 | $25.80 | $26.86 | $25.80 | $26.74 | 3.88M |
| 1/8/2026 | $25.10 | $26.35 | $25.07 | $25.84 | 3.75M |
| 1/7/2026 | $25.45 | $25.45 | $25.10 | $25.15 | 1.50M |
| 1/6/2026 | $25.29 | $25.53 | $25.19 | $25.45 | 1.58M |
| 1/5/2026 | $24.95 | $25.36 | $24.75 | $25.30 | 1.65M |
| 12/31/2025 | $24.61 | $25.11 | $24.40 | $24.82 | 1.34M |
| 12/30/2025 | $24.56 | $24.73 | $24.42 | $24.46 | 1.12M |
| 12/29/2025 | $24.85 | $25.00 | $24.52 | $24.52 | 1.47M |
| 12/26/2025 | $25.08 | $25.22 | $24.89 | $24.90 | 1.13M |
| 12/25/2025 | $24.83 | $25.23 | $24.83 | $25.08 | 1.01M |
| 12/24/2025 | $25.03 | $25.20 | $24.75 | $25.10 | 654,221 |
| 12/23/2025 | $25.11 | $25.33 | $24.92 | $24.93 | 741,680 |
| 12/22/2025 | $25.39 | $25.39 | $25.08 | $25.12 | 820,554 |
| 12/19/2025 | $25.20 | $25.39 | $25.12 | $25.22 | 869,936 |
| 12/18/2025 | $25.07 | $25.35 | $24.91 | $25.14 | 1.09M |
| 12/17/2025 | $24.83 | $25.26 | $24.60 | $25.22 | 1.35M |
| 12/16/2025 | $24.53 | $25.02 | $24.21 | $24.91 | 1.95M |
| 12/15/2025 | $25.08 | $25.08 | $24.48 | $24.50 | 1.58M |
| 12/12/2025 | $24.87 | $25.20 | $24.57 | $25.20 | 2.84M |
| 12/11/2025 | $25.62 | $25.72 | $24.70 | $24.80 | 2.04M |
| 12/10/2025 | $25.91 | $25.97 | $25.50 | $25.62 | 1.19M |
| 12/9/2025 | $26.01 | $26.19 | $25.87 | $25.90 | 701,161 |
| 12/8/2025 | $26.23 | $26.57 | $26.04 | $26.15 | 993,268 |
| 12/5/2025 | $25.52 | $26.22 | $25.45 | $26.10 | 1.07M |
| 12/4/2025 | $25.82 | $25.99 | $25.57 | $25.57 | 815,036 |
| 12/3/2025 | $26.30 | $26.34 | $25.85 | $25.86 | 1.02M |
| 12/2/2025 | $26.50 | $26.58 | $26.11 | $26.24 | 984,298 |
| 12/1/2025 | $26.39 | $26.65 | $26.38 | $26.50 | 1.03M |
| 11/28/2025 | $26.49 | $26.75 | $26.35 | $26.55 | 1.26M |
| 11/27/2025 | $26.63 | $26.77 | $26.41 | $26.53 | 968,510 |
| 11/26/2025 | $27.27 | $27.27 | $26.66 | $26.70 | 1.17M |
| 11/25/2025 | $27.28 | $27.37 | $27.06 | $27.09 | 1.56M |
| 11/24/2025 | $26.18 | $27.38 | $26.17 | $27.18 | 2.37M |
| 11/21/2025 | $26.47 | $26.68 | $25.89 | $26.18 | 1.43M |
| 11/20/2025 | $26.79 | $26.90 | $26.18 | $26.47 | 1.09M |
| 11/19/2025 | $27.28 | $27.33 | $26.61 | $26.68 | 1.36M |
| 11/18/2025 | $26.95 | $27.30 | $26.95 | $27.20 | 1.62M |
| 11/17/2025 | $26.88 | $27.17 | $26.81 | $27.09 | 1.23M |
| 11/14/2025 | $26.96 | $27.20 | $26.87 | $26.89 | 1.16M |
| 11/13/2025 | $26.97 | $27.05 | $26.77 | $26.95 | 1.08M |
| 11/12/2025 | $26.95 | $27.03 | $26.79 | $26.89 | 930,670 |
| 11/11/2025 | $26.98 | $27.05 | $26.85 | $26.95 | 1.03M |
| 11/10/2025 | $26.75 | $27.05 | $26.70 | $26.87 | 1.07M |
| 11/7/2025 | $27.02 | $27.02 | $26.70 | $26.72 | 1.53M |
| 11/6/2025 | $26.92 | $27.10 | $26.78 | $26.97 | 1.18M |
| 11/5/2025 | $26.94 | $27.15 | $26.82 | $26.98 | 1.43M |
| 11/4/2025 | $27.27 | $27.27 | $26.95 | $27.11 | 1.69M |
| 11/3/2025 | $27.21 | $27.35 | $26.81 | $27.29 | 1.72M |
| 10/31/2025 | $26.80 | $27.39 | $26.66 | $27.26 | 2.40M |
| 10/30/2025 | $26.96 | $27.18 | $26.59 | $26.79 | 1.84M |
| 10/29/2025 | $26.72 | $27.05 | $26.71 | $27.02 | 1.12M |
| 10/28/2025 | $26.80 | $27.29 | $26.72 | $26.96 | 1.59M |
| 10/27/2025 | $26.90 | $27.18 | $26.75 | $26.85 | 2.07M |
| 10/24/2025 | $27.14 | $27.45 | $27.07 | $27.23 | 1.51M |
| 10/23/2025 | $26.95 | $27.33 | $26.61 | $27.20 | 1.36M |
| 10/22/2025 | $26.60 | $27.27 | $26.60 | $26.93 | 1.16M |
| 10/21/2025 | $26.58 | $27.13 | $26.58 | $27.00 | 1.34M |
| 10/20/2025 | $27.00 | $27.30 | $26.61 | $26.85 | 1.18M |
| 10/17/2025 | $27.61 | $27.97 | $26.75 | $26.80 | 2.40M |