688235.SS688235.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $306.00 | $310.41 | $304.30 | $307.00 | 2.05M |
| 1/14/2026 | $316.10 | $318.14 | $302.51 | $308.00 | 3.65M |
| 1/13/2026 | $312.61 | $319.24 | $308.93 | $310.80 | 3.65M |
| 1/12/2026 | $316.93 | $318.10 | $308.17 | $313.31 | 2.86M |
| 1/9/2026 | $303.93 | $317.84 | $297.00 | $312.99 | 3.27M |
| 1/8/2026 | $312.99 | $314.88 | $306.00 | $307.64 | 3.54M |
| 1/7/2026 | $298.80 | $310.78 | $298.70 | $307.93 | 3.76M |
| 1/6/2026 | $301.00 | $302.00 | $295.63 | $298.69 | 3.66M |
| 1/5/2026 | $269.00 | $305.00 | $269.00 | $300.89 | 7.62M |
| 12/31/2025 | $271.00 | $272.70 | $267.71 | $268.60 | 1.33M |
| 12/30/2025 | $273.00 | $274.84 | $268.00 | $272.00 | 2.06M |
| 12/29/2025 | $274.02 | $277.89 | $272.00 | $274.20 | 2.05M |
| 12/26/2025 | $271.93 | $276.39 | $271.16 | $275.06 | 1.80M |
| 12/25/2025 | $277.00 | $277.56 | $271.58 | $273.05 | 1.96M |
| 12/24/2025 | $276.91 | $279.23 | $274.74 | $277.92 | 1.31M |
| 12/23/2025 | $274.99 | $278.80 | $273.80 | $276.83 | 1.49M |
| 12/22/2025 | $273.80 | $277.38 | $273.01 | $274.30 | 1.38M |
| 12/19/2025 | $272.00 | $274.88 | $269.79 | $274.00 | 1.80M |
| 12/18/2025 | $270.60 | $274.61 | $270.20 | $271.66 | 1.23M |
| 12/17/2025 | $266.34 | $271.69 | $265.47 | $271.40 | 1.50M |
| 12/16/2025 | $271.10 | $272.00 | $264.51 | $266.01 | 1.66M |
| 12/15/2025 | $274.65 | $275.50 | $269.36 | $270.54 | 2.26M |
| 12/12/2025 | $274.01 | $277.48 | $272.00 | $276.50 | 1.63M |
| 12/11/2025 | $278.01 | $280.53 | $274.50 | $274.62 | 1.60M |
| 12/10/2025 | $276.00 | $277.27 | $271.10 | $276.80 | 1.80M |
| 12/9/2025 | $280.00 | $282.97 | $276.21 | $277.54 | 2.24M |
| 12/8/2025 | $280.49 | $281.80 | $276.14 | $279.49 | 2.30M |
| 12/5/2025 | $280.23 | $280.23 | $276.19 | $279.25 | 1.42M |
| 12/4/2025 | $278.50 | $282.40 | $277.64 | $280.23 | 1.93M |
| 12/3/2025 | $278.89 | $281.00 | $274.03 | $275.20 | 1.83M |
| 12/2/2025 | $284.00 | $285.80 | $278.08 | $279.66 | 2.19M |
| 12/1/2025 | $289.69 | $289.71 | $281.24 | $288.00 | 2.74M |
| 11/28/2025 | $285.50 | $290.25 | $285.00 | $289.70 | 1.82M |
| 11/27/2025 | $284.38 | $291.60 | $284.38 | $286.81 | 2.32M |
| 11/26/2025 | $283.03 | $293.29 | $282.49 | $285.28 | 2.98M |
| 11/25/2025 | $278.00 | $287.50 | $276.10 | $283.40 | 2.81M |
| 11/24/2025 | $279.99 | $287.20 | $277.01 | $285.08 | 2.89M |
| 11/21/2025 | $279.00 | $284.00 | $277.31 | $278.88 | 2.32M |
| 11/20/2025 | $282.50 | $286.94 | $282.30 | $283.58 | 1.90M |
| 11/19/2025 | $283.80 | $286.74 | $280.66 | $284.02 | 2.41M |
| 11/18/2025 | $294.90 | $302.67 | $286.39 | $289.37 | 3.34M |
| 11/17/2025 | $298.23 | $298.23 | $287.00 | $290.78 | 3.08M |
| 11/14/2025 | $296.02 | $307.77 | $296.02 | $298.80 | 4.02M |
| 11/13/2025 | $303.32 | $313.25 | $300.25 | $304.59 | 7.30M |
| 11/12/2025 | $282.86 | $293.90 | $280.01 | $293.62 | 6.20M |
| 11/11/2025 | $281.16 | $284.65 | $276.66 | $278.00 | 2.62M |
| 11/10/2025 | $273.10 | $283.58 | $270.30 | $280.16 | 3.10M |
| 11/7/2025 | $286.00 | $286.00 | $278.26 | $279.00 | 3.62M |
| 11/6/2025 | $272.70 | $279.20 | $272.70 | $277.50 | 2.78M |
| 11/5/2025 | $269.00 | $276.51 | $267.83 | $270.29 | 3.11M |
| 11/4/2025 | $281.31 | $282.99 | $271.04 | $272.51 | 4.30M |
| 11/3/2025 | $298.90 | $299.00 | $281.01 | $282.50 | 5.93M |
| 10/31/2025 | $281.80 | $298.68 | $280.29 | $296.75 | 5.71M |
| 10/30/2025 | $286.48 | $287.00 | $279.07 | $281.80 | 2.56M |
| 10/29/2025 | $285.00 | $289.20 | $280.88 | $289.19 | 2.46M |
| 10/28/2025 | $288.27 | $291.88 | $284.41 | $285.00 | 2.24M |
| 10/27/2025 | $283.81 | $292.99 | $283.81 | $288.21 | 3.54M |
| 10/24/2025 | $277.15 | $281.32 | $276.37 | $279.80 | 2.24M |
| 10/23/2025 | $280.26 | $280.26 | $270.00 | $276.35 | 2.70M |
| 10/22/2025 | $280.00 | $286.58 | $278.79 | $281.95 | 1.92M |
| 10/21/2025 | $275.98 | $284.65 | $275.00 | $282.56 | 3.29M |
| 10/20/2025 | $276.39 | $279.79 | $272.17 | $274.55 | 2.25M |
| 10/17/2025 | $285.00 | $285.00 | $271.99 | $273.67 | 3.68M |