688248.SS688248.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $53.21 | $54.33 | $51.54 | $53.00 | 6.22M |
| 1/14/2026 | $54.65 | $55.92 | $52.45 | $53.22 | 7.68M |
| 1/13/2026 | $55.02 | $56.34 | $52.71 | $54.58 | 8.74M |
| 1/12/2026 | $50.00 | $55.31 | $49.97 | $54.80 | 10.65M |
| 1/9/2026 | $48.11 | $51.00 | $48.07 | $50.37 | 6.48M |
| 1/8/2026 | $48.60 | $48.88 | $47.76 | $48.10 | 4.11M |
| 1/7/2026 | $46.62 | $49.00 | $46.62 | $48.60 | 5.71M |
| 1/6/2026 | $46.19 | $47.15 | $45.83 | $46.62 | 4.01M |
| 1/5/2026 | $44.91 | $46.39 | $44.74 | $46.03 | 4.15M |
| 12/31/2025 | $44.91 | $45.27 | $44.38 | $44.74 | 2.35M |
| 12/30/2025 | $44.18 | $45.43 | $44.00 | $44.91 | 2.93M |
| 12/29/2025 | $44.92 | $45.51 | $44.31 | $44.44 | 3.06M |
| 12/26/2025 | $45.00 | $45.49 | $44.55 | $45.08 | 3.20M |
| 12/25/2025 | $44.90 | $44.90 | $43.89 | $44.74 | 3.16M |
| 12/24/2025 | $43.80 | $45.30 | $43.39 | $44.80 | 3.51M |
| 12/23/2025 | $44.45 | $44.54 | $43.50 | $43.63 | 3.27M |
| 12/22/2025 | $43.63 | $44.88 | $43.21 | $44.45 | 3.06M |
| 12/19/2025 | $43.19 | $43.98 | $43.01 | $43.63 | 2.57M |
| 12/18/2025 | $42.86 | $43.42 | $42.75 | $43.00 | 2.51M |
| 12/17/2025 | $42.35 | $43.41 | $42.05 | $43.02 | 2.77M |
| 12/16/2025 | $43.66 | $43.76 | $42.07 | $42.20 | 2.90M |
| 12/15/2025 | $44.29 | $44.50 | $43.55 | $43.65 | 2.70M |
| 12/12/2025 | $43.34 | $44.78 | $42.80 | $44.29 | 4.67M |
| 12/11/2025 | $44.50 | $44.73 | $43.20 | $43.21 | 2.85M |
| 12/10/2025 | $44.52 | $45.32 | $43.25 | $44.23 | 2.91M |
| 12/9/2025 | $44.30 | $45.82 | $44.12 | $44.61 | 3.27M |
| 12/8/2025 | $44.50 | $44.80 | $43.80 | $44.62 | 2.98M |
| 12/5/2025 | $44.02 | $44.65 | $43.18 | $44.44 | 2.58M |
| 12/4/2025 | $43.33 | $44.25 | $43.15 | $43.98 | 2.43M |
| 12/3/2025 | $43.52 | $44.30 | $43.08 | $43.33 | 1.97M |
| 12/2/2025 | $44.50 | $44.50 | $43.05 | $43.67 | 2.96M |
| 12/1/2025 | $43.50 | $44.69 | $42.34 | $44.62 | 4.53M |
| 11/28/2025 | $44.08 | $44.40 | $43.53 | $44.38 | 2.06M |
| 11/27/2025 | $43.52 | $45.42 | $43.37 | $44.38 | 3.94M |
| 11/26/2025 | $43.91 | $44.05 | $43.21 | $43.51 | 2.04M |
| 11/25/2025 | $43.98 | $44.37 | $43.11 | $43.71 | 3.74M |
| 11/24/2025 | $43.21 | $43.94 | $42.57 | $42.87 | 3.50M |
| 11/21/2025 | $45.04 | $45.04 | $43.08 | $43.18 | 3.60M |
| 11/20/2025 | $46.15 | $46.46 | $45.05 | $45.40 | 2.33M |
| 11/19/2025 | $45.94 | $46.47 | $45.38 | $45.95 | 2.60M |
| 11/18/2025 | $46.15 | $46.79 | $45.80 | $45.95 | 3.16M |
| 11/17/2025 | $47.02 | $47.70 | $46.00 | $46.53 | 4.27M |
| 11/14/2025 | $47.94 | $48.22 | $47.35 | $47.41 | 2.87M |
| 11/13/2025 | $48.35 | $48.99 | $47.81 | $48.34 | 3.21M |
| 11/12/2025 | $48.51 | $49.42 | $47.81 | $48.11 | 3.05M |
| 11/11/2025 | $49.25 | $50.74 | $48.46 | $48.62 | 5.16M |
| 11/10/2025 | $48.95 | $49.45 | $47.73 | $48.53 | 4.44M |
| 11/7/2025 | $50.05 | $50.75 | $48.55 | $48.56 | 6.14M |
| 11/6/2025 | $50.45 | $51.80 | $50.00 | $50.10 | 4.34M |
| 11/5/2025 | $49.48 | $50.71 | $48.50 | $50.00 | 5.23M |
| 11/4/2025 | $51.39 | $52.31 | $49.84 | $50.17 | 5.19M |
| 11/3/2025 | $53.16 | $53.53 | $51.13 | $51.20 | 5.88M |
| 10/31/2025 | $53.01 | $54.38 | $52.95 | $53.05 | 3.85M |
| 10/30/2025 | $52.99 | $54.88 | $52.36 | $53.29 | 5.33M |
| 10/29/2025 | $53.19 | $53.80 | $51.92 | $52.80 | 6.31M |
| 10/28/2025 | $56.00 | $56.68 | $53.03 | $53.35 | 6.79M |
| 10/27/2025 | $54.15 | $56.95 | $54.15 | $56.68 | 7.26M |
| 10/24/2025 | $55.20 | $56.30 | $53.12 | $53.71 | 6.39M |
| 10/23/2025 | $58.75 | $58.75 | $53.03 | $54.99 | 6.90M |
| 10/22/2025 | $60.05 | $60.05 | $55.17 | $57.32 | 9.65M |
| 10/21/2025 | $58.30 | $59.60 | $57.50 | $58.96 | 5.41M |
| 10/20/2025 | $54.98 | $58.36 | $54.98 | $57.90 | 5.96M |
| 10/17/2025 | $56.65 | $56.77 | $54.06 | $54.43 | 3.36M |