688234.SS688234.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $96.30 | $110.73 | $96.30 | $109.67 | 17.11M |
| 1/15/2026 | $91.95 | $96.48 | $90.30 | $92.66 | 9.72M |
| 1/14/2026 | $90.91 | $94.76 | $90.10 | $91.49 | 10.83M |
| 1/13/2026 | $96.00 | $96.00 | $90.50 | $90.80 | 8.40M |
| 1/12/2026 | $93.25 | $97.60 | $91.85 | $96.00 | 11.19M |
| 1/9/2026 | $92.30 | $94.30 | $90.89 | $92.95 | 8.96M |
| 1/8/2026 | $94.05 | $94.93 | $91.24 | $92.34 | 8.36M |
| 1/7/2026 | $91.01 | $95.49 | $89.40 | $94.05 | 12.32M |
| 1/6/2026 | $88.99 | $92.00 | $87.50 | $89.86 | 9.62M |
| 1/5/2026 | $89.50 | $91.60 | $86.43 | $88.19 | 10.78M |
| 12/31/2025 | $92.00 | $92.83 | $88.58 | $88.88 | 7.29M |
| 12/30/2025 | $91.00 | $93.55 | $89.89 | $92.91 | 8.85M |
| 12/29/2025 | $90.00 | $95.12 | $90.00 | $91.93 | 10.68M |
| 12/26/2025 | $92.81 | $92.81 | $89.14 | $89.70 | 7.14M |
| 12/25/2025 | $91.95 | $94.48 | $90.50 | $92.56 | 7.57M |
| 12/24/2025 | $86.28 | $93.63 | $86.09 | $91.95 | 12.06M |
| 12/23/2025 | $86.28 | $88.58 | $85.32 | $86.25 | 6.81M |
| 12/22/2025 | $83.09 | $86.99 | $83.00 | $86.26 | 6.92M |
| 12/19/2025 | $84.51 | $86.44 | $82.89 | $82.97 | 6.06M |
| 12/18/2025 | $85.38 | $87.24 | $83.86 | $84.00 | 6.28M |
| 12/17/2025 | $84.85 | $86.55 | $83.84 | $86.40 | 6.92M |
| 12/16/2025 | $86.80 | $87.88 | $84.10 | $84.85 | 7.87M |
| 12/15/2025 | $88.65 | $90.41 | $86.35 | $86.79 | 11.36M |
| 12/12/2025 | $80.40 | $91.99 | $80.40 | $90.75 | 22.66M |
| 12/11/2025 | $81.00 | $83.29 | $80.50 | $81.43 | 7.90M |
| 12/10/2025 | $81.63 | $81.88 | $79.87 | $80.87 | 6.79M |
| 12/9/2025 | $80.46 | $84.20 | $79.85 | $81.90 | 9.96M |
| 12/8/2025 | $82.01 | $82.98 | $79.66 | $80.54 | 13.64M |
| 12/5/2025 | $85.50 | $85.50 | $81.12 | $81.88 | 11.34M |
| 12/4/2025 | $84.30 | $88.18 | $80.68 | $85.49 | 13.74M |
| 12/3/2025 | $83.99 | $87.41 | $83.38 | $85.46 | 8.96M |
| 12/2/2025 | $87.70 | $89.98 | $83.28 | $83.89 | 11.79M |
| 12/1/2025 | $88.65 | $89.45 | $85.80 | $88.58 | 12.53M |
| 11/28/2025 | $83.00 | $91.51 | $83.00 | $88.64 | 19.05M |
| 11/27/2025 | $86.40 | $88.15 | $83.37 | $83.59 | 12.96M |
| 11/26/2025 | $78.06 | $85.30 | $76.24 | $84.56 | 18.94M |
| 11/25/2025 | $81.60 | $82.50 | $78.31 | $78.98 | 11.93M |
| 11/24/2025 | $77.50 | $83.00 | $77.50 | $81.31 | 13.18M |
| 11/21/2025 | $78.63 | $80.63 | $76.77 | $77.00 | 11.83M |
| 11/20/2025 | $77.00 | $82.55 | $77.00 | $79.98 | 15.44M |
| 11/19/2025 | $78.44 | $79.12 | $75.01 | $75.62 | 10.15M |
| 11/18/2025 | $79.20 | $82.29 | $78.38 | $78.38 | 12.76M |
| 11/17/2025 | $76.32 | $80.48 | $74.84 | $80.45 | 13.77M |
| 11/14/2025 | $73.50 | $78.10 | $72.71 | $76.26 | 13.56M |
| 11/13/2025 | $72.94 | $76.17 | $72.03 | $73.93 | 10.60M |
| 11/12/2025 | $72.88 | $75.30 | $72.23 | $72.30 | 8.85M |
| 11/11/2025 | $70.00 | $75.35 | $70.00 | $73.85 | 16.95M |
| 11/10/2025 | $71.15 | $71.50 | $68.91 | $69.53 | 8.26M |
| 11/7/2025 | $69.84 | $70.87 | $68.88 | $70.17 | 5.16M |
| 11/6/2025 | $68.12 | $70.78 | $68.12 | $70.39 | 7.05M |
| 11/5/2025 | $67.50 | $68.62 | $66.99 | $68.10 | 4.17M |
| 11/4/2025 | $70.00 | $70.13 | $67.82 | $68.55 | 4.50M |
| 11/3/2025 | $69.40 | $70.29 | $67.56 | $70.16 | 6.49M |
| 10/31/2025 | $70.72 | $71.56 | $69.70 | $69.87 | 6.90M |
| 10/30/2025 | $73.70 | $73.70 | $70.76 | $71.00 | 6.57M |
| 10/29/2025 | $72.36 | $73.73 | $71.54 | $73.66 | 6.36M |
| 10/28/2025 | $71.64 | $74.80 | $71.10 | $73.17 | 8.31M |
| 10/27/2025 | $75.00 | $75.82 | $73.36 | $73.86 | 8.89M |
| 10/24/2025 | $71.93 | $74.40 | $71.90 | $73.76 | 9.11M |
| 10/23/2025 | $72.11 | $72.54 | $70.24 | $71.54 | 4.84M |
| 10/22/2025 | $71.96 | $73.56 | $70.56 | $72.54 | 6.61M |
| 10/21/2025 | $71.93 | $73.18 | $71.90 | $72.53 | 7.41M |
| 10/20/2025 | $72.83 | $73.66 | $71.40 | $71.94 | 5.04M |